Zhejiang Jihua Group Co. Ltd. Class A 603980
SSE · China · Process Industries
CNY 9.06+0.22 (+2.49%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.06 | +2.49% | CNY 8.79 | CNY 9.18 | CNY 8.71 | 66.13M |
| 2026-09-29 | CNY 8.84 | +9.95% | CNY 7.96 | CNY 8.84 | CNY 7.96 | 50.64M |
| 2026-09-28 | CNY 8.04 | -0.62% | CNY 8.08 | CNY 8.23 | CNY 7.89 | 37.62M |
| 2026-09-24 | CNY 8.09 | -6.80% | CNY 8.55 | CNY 8.72 | CNY 8.05 |
| 58.99M |
| 2026-09-23 | CNY 8.68 | -3.02% | CNY 8.95 | CNY 9.08 | CNY 8.61 | 58.52M |
| 2026-09-22 | CNY 8.95 | +0.11% | CNY 8.91 | CNY 9.17 | CNY 8.75 | 42.11M |
| 2026-09-21 | CNY 8.94 | +1.36% | CNY 8.82 | CNY 9.19 | CNY 8.76 | 54.69M |
| 2026-09-18 | CNY 8.82 | +7.04% | CNY 8.21 | CNY 8.97 | CNY 8.21 | 64.53M |
| 2026-09-17 | CNY 8.24 | +0.24% | CNY 8.16 | CNY 8.47 | CNY 8.11 | 43.95M |
| 2026-09-16 | CNY 8.22 | +4.58% | CNY 7.84 | CNY 8.37 | CNY 7.77 | 60.95M |
| 2026-09-15 | CNY 7.86 | -3.68% | CNY 8.03 | CNY 8.08 | CNY 7.80 | 42.83M |
| 2026-09-14 | CNY 8.16 | +3.03% | CNY 8.00 | CNY 8.22 | CNY 7.78 | 53.72M |
| 2026-09-11 | CNY 7.92 | -2.82% | CNY 8.00 | CNY 8.30 | CNY 7.50 | 72.19M |
| 2026-09-10 | CNY 8.15 | +5.03% | CNY 7.75 | CNY 8.19 | CNY 7.66 | 75.88M |
| 2026-09-09 | CNY 7.76 | +0.65% | CNY 7.68 | CNY 7.99 | CNY 7.55 | 58.51M |
| 2026-09-08 | CNY 7.71 | +0.78% | CNY 7.46 | CNY 7.82 | CNY 7.40 | 57.95M |
| 2026-09-07 | CNY 7.65 | -3.65% | CNY 7.85 | CNY 7.93 | CNY 7.36 | 76.42M |
| 2026-09-04 | CNY 7.94 | +3.25% | CNY 7.73 | CNY 8.41 | CNY 7.46 | 94.90M |
| 2026-09-03 | CNY 7.69 | +5.20% | CNY 7.31 | CNY 7.76 | CNY 6.91 | 100.74M |
| 2026-09-02 | CNY 7.31 | -7.70% | CNY 7.99 | CNY 8.15 | CNY 7.29 | 113.19M |
| 2026-09-01 | CNY 7.92 | +10.00% | CNY 7.66 | CNY 7.92 | CNY 7.60 | 58.95M |
| 2026-08-31 | CNY 7.20 | +1.41% | CNY 7.09 | CNY 7.35 | CNY 6.93 | 62.85M |
| 2026-08-28 | CNY 7.10 | +4.11% | CNY 6.93 | CNY 7.18 | CNY 6.80 | 44.77M |
| 2026-08-27 | CNY 6.82 | +1.19% | CNY 6.72 | CNY 6.88 | CNY 6.70 | 28.61M |
| 2026-08-26 | CNY 6.74 | +2.90% | CNY 6.53 | CNY 6.94 | CNY 6.53 | 34.39M |
| 2026-08-25 | CNY 6.55 | -2.53% | CNY 6.70 | CNY 6.70 | CNY 6.40 | 23.76M |
| 2026-08-24 | CNY 6.72 | +1.51% | CNY 6.70 | CNY 6.79 | CNY 6.60 | 15.71M |
| 2026-08-21 | CNY 6.62 | -1.63% | CNY 6.67 | CNY 6.72 | CNY 6.57 | 15.94M |
| 2026-08-20 | CNY 6.73 | -0.88% | CNY 6.85 | CNY 6.93 | CNY 6.67 | 15.17M |
| 2026-08-19 | CNY 6.79 | -4.10% | CNY 7.00 | CNY 7.00 | CNY 6.76 | 20.71M |
| 2026-08-18 | CNY 7.08 | +0.43% | CNY 7.05 | CNY 7.15 | CNY 6.87 | 27.08M |
| 2026-08-17 | CNY 7.05 | +1.44% | CNY 6.96 | CNY 7.20 | CNY 6.93 | 28.20M |
| 2026-08-14 | CNY 6.95 | -2.39% | CNY 7.19 | CNY 7.21 | CNY 6.88 | 29.21M |
| 2026-08-13 | CNY 7.12 | -1.25% | CNY 7.20 | CNY 7.43 | CNY 7.12 | 41.00M |
| 2026-08-12 | CNY 7.21 | +6.34% | CNY 6.73 | CNY 7.38 | CNY 6.72 | 53.23M |
| 2026-08-11 | CNY 6.78 | -2.16% | CNY 6.88 | CNY 6.97 | CNY 6.77 | 26.83M |
| 2026-08-10 | CNY 6.93 | +1.76% | CNY 6.85 | CNY 7.01 | CNY 6.83 | 32.19M |
| 2026-08-07 | CNY 6.81 | +0.59% | CNY 6.72 | CNY 6.83 | CNY 6.62 | 26.62M |
| 2026-08-06 | CNY 6.77 | +0.45% | CNY 6.71 | CNY 6.85 | CNY 6.69 | 28.32M |
| 2026-08-05 | CNY 6.74 | -0.15% | CNY 6.70 | CNY 6.77 | CNY 6.64 | 33.03M |
| 2026-08-04 | CNY 6.75 | +1.66% | CNY 6.70 | CNY 6.80 | CNY 6.63 | 41.59M |
| 2026-08-03 | CNY 6.64 | +0.61% | CNY 6.50 | CNY 6.75 | CNY 6.46 | 38.58M |
| 2026-07-31 | CNY 6.60 | +4.27% | CNY 6.30 | CNY 6.65 | CNY 6.30 | 71.70M |
| 2026-07-30 | CNY 6.33 | -6.91% | CNY 6.50 | CNY 6.72 | CNY 6.33 | 82.68M |
| 2026-07-29 | CNY 6.80 | +4.62% | CNY 7.00 | CNY 7.15 | CNY 6.60 | 110.10M |
| 2026-07-28 | CNY 6.50 | +9.98% | CNY 5.86 | CNY 6.50 | CNY 5.82 | 37.69M |
| 2026-07-27 | CNY 5.91 | +1.55% | CNY 5.76 | CNY 5.97 | CNY 5.75 | 18.37M |
| 2026-07-24 | CNY 5.82 | -5.37% | CNY 6.06 | CNY 6.13 | CNY 5.80 | 27.54M |
| 2026-07-23 | CNY 6.15 | +3.71% | CNY 5.87 | CNY 6.18 | CNY 5.87 | 29.46M |
| 2026-07-22 | CNY 5.93 | -2.31% | CNY 6.00 | CNY 6.09 | CNY 5.86 | 31.51M |
| 2026-07-21 | CNY 6.07 | +0.33% | CNY 6.20 | CNY 6.34 | CNY 5.73 | 54.96M |
| 2026-07-20 | CNY 6.05 | -1.94% | CNY 6.25 | CNY 6.36 | CNY 5.88 | 53.27M |
| 2026-07-17 | CNY 6.17 | +2.49% | CNY 5.99 | CNY 6.40 | CNY 5.99 | 41.31M |
| 2026-07-16 | CNY 6.02 | -2.90% | CNY 6.19 | CNY 6.27 | CNY 6.00 | 18.53M |
| 2026-07-15 | CNY 6.20 | +2.48% | CNY 6.10 | CNY 6.39 | CNY 6.08 | 25.74M |
| 2026-07-14 | CNY 6.05 | +3.60% | CNY 5.79 | CNY 6.15 | CNY 5.72 | 18.54M |
| 2026-07-13 | CNY 5.84 | -3.15% | CNY 6.00 | CNY 6.09 | CNY 5.80 | 16.74M |
| 2026-07-10 | CNY 6.03 | -3.37% | CNY 6.17 | CNY 6.28 | CNY 6.03 | 21.89M |
| 2026-07-09 | CNY 6.24 | +4.87% | CNY 5.97 | CNY 6.26 | CNY 5.71 | 27.54M |
| 2026-07-08 | CNY 5.95 | -2.78% | CNY 6.12 | CNY 6.16 | CNY 5.82 | 23.11M |
| 2026-07-07 | CNY 6.12 | -2.39% | CNY 6.21 | CNY 6.27 | CNY 6.10 | 17.78M |
| 2026-07-06 | CNY 6.27 | -2.18% | CNY 6.37 | CNY 6.41 | CNY 6.24 | 23.00M |
| 2026-07-03 | CNY 6.41 | -1.99% | CNY 6.57 | CNY 6.64 | CNY 6.39 | 25.13M |
| 2026-07-02 | CNY 6.54 | -1.21% | CNY 6.54 | CNY 6.68 | CNY 6.45 | 28.77M |
| 2026-07-01 | CNY 6.62 | -0.30% | CNY 6.63 | CNY 6.70 | CNY 6.51 | 25.04M |
| 2026-06-30 | CNY 6.64 | +1.37% | CNY 6.56 | CNY 6.75 | CNY 6.31 | 29.54M |
| 2026-06-29 | CNY 6.55 | -1.06% | CNY 6.61 | CNY 6.74 | CNY 6.46 | 28.82M |
| 2026-06-26 | CNY 6.62 | -1.19% | CNY 6.71 | CNY 6.75 | CNY 6.57 | 33.82M |
| 2026-06-25 | CNY 6.70 | -2.33% | CNY 6.82 | CNY 6.95 | CNY 6.61 | 42.04M |
| 2026-06-24 | CNY 6.86 | +2.24% | CNY 6.57 | CNY 7.02 | CNY 6.57 | 61.47M |
| 2026-06-23 | CNY 6.71 | +5.50% | CNY 6.38 | CNY 6.75 | CNY 6.37 | 61.54M |
| 2026-06-22 | CNY 6.36 | +8.72% | CNY 5.82 | CNY 6.43 | CNY 5.74 | 51.10M |
| 2026-06-18 | CNY 5.85 | 0.00% | CNY 5.81 | CNY 5.98 | CNY 5.70 | 22.43M |
| 2026-06-17 | CNY 5.85 | -0.17% | CNY 5.91 | CNY 5.94 | CNY 5.79 | 16.05M |
| 2026-06-16 | CNY 5.86 | -1.01% | CNY 5.86 | CNY 5.92 | CNY 5.77 | 15.09M |
| 2026-06-15 | CNY 5.92 | +4.78% | CNY 5.71 | CNY 6.02 | CNY 5.67 | 25.55M |
| 2026-06-12 | CNY 5.65 | +4.82% | CNY 5.43 | CNY 5.85 | CNY 5.30 | 23.72M |
| 2026-06-11 | CNY 5.39 | -3.41% | CNY 5.46 | CNY 5.50 | CNY 5.36 | 10.68M |
| 2026-06-10 | CNY 5.58 | -2.11% | CNY 5.68 | CNY 5.74 | CNY 5.49 | 13.09M |
| 2026-06-09 | CNY 5.70 | +1.97% | CNY 5.60 | CNY 5.72 | CNY 5.50 | 12.95M |
| 2026-06-08 | CNY 5.59 | -2.95% | CNY 5.68 | CNY 5.83 | CNY 5.53 | 15.47M |
| 2026-06-05 | CNY 5.76 | +0.52% | CNY 5.70 | CNY 5.83 | CNY 5.63 | 14.51M |
| 2026-06-04 | CNY 5.73 | 0.00% | CNY 5.72 | CNY 5.85 | CNY 5.68 | 16.37M |
| 2026-06-03 | CNY 5.73 | +1.42% | CNY 5.61 | CNY 5.76 | CNY 5.61 | 15.79M |
| 2026-06-02 | CNY 5.65 | -2.25% | CNY 5.75 | CNY 5.79 | CNY 5.55 | 14.98M |
| 2026-06-01 | CNY 5.78 | +3.03% | CNY 5.62 | CNY 5.85 | CNY 5.57 | 16.58M |
| 2026-05-29 | CNY 5.61 | -3.77% | CNY 5.83 | CNY 5.83 | CNY 5.58 | 14.87M |
| 2026-05-28 | CNY 5.83 | +0.69% | CNY 5.79 | CNY 5.91 | CNY 5.73 | 16.46M |
| 2026-05-27 | CNY 5.79 | -2.03% | CNY 5.88 | CNY 6.03 | CNY 5.78 | 20.70M |
| 2026-05-26 | CNY 5.91 | +1.37% | CNY 5.92 | CNY 6.10 | CNY 5.75 | 21.89M |