Shanghai - Delayed Quote CNY
JIAHUA ENERGY (600273.SS)
8.39
+0.02
+(0.24%)
At close: June 9 at 3:00:04 PM GMT+8
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 9, 2025 | 8.36 | 8.42 | 8.35 | 8.39 | 8.39 | 9,465,280 |
Jun 6, 2025 | 8.38 | 8.44 | 8.33 | 8.37 | 8.37 | 10,012,181 |
Jun 5, 2025 | 8.49 | 8.49 | 8.35 | 8.37 | 8.37 | 13,969,543 |
Jun 4, 2025 | 8.30 | 8.56 | 8.30 | 8.51 | 8.51 | 25,370,049 |
Jun 3, 2025 | 8.12 | 8.35 | 8.07 | 8.32 | 8.32 | 20,295,513 |
May 30, 2025 | 8.16 | 8.19 | 8.10 | 8.12 | 8.12 | 9,635,892 |
May 29, 2025 | 0.2 Dividend | |||||
May 29, 2025 | 8.18 | 8.21 | 8.14 | 8.16 | 8.16 | 10,278,111 |
May 28, 2025 | 8.34 | 8.41 | 8.31 | 8.33 | 8.13 | 8,272,811 |
May 27, 2025 | 8.37 | 8.37 | 8.27 | 8.37 | 8.17 | 12,373,444 |
May 26, 2025 | 8.46 | 8.48 | 8.32 | 8.37 | 8.17 | 14,626,317 |
May 23, 2025 | 8.55 | 8.56 | 8.45 | 8.46 | 8.26 | 11,643,183 |
May 22, 2025 | 8.50 | 8.52 | 8.38 | 8.48 | 8.28 | 12,001,140 |
May 21, 2025 | 8.47 | 8.52 | 8.43 | 8.51 | 8.31 | 8,408,153 |
May 20, 2025 | 8.51 | 8.53 | 8.45 | 8.48 | 8.28 | 7,165,600 |
May 19, 2025 | 8.43 | 8.54 | 8.39 | 8.51 | 8.31 | 9,364,773 |
May 16, 2025 | 8.50 | 8.55 | 8.43 | 8.44 | 8.24 | 9,413,557 |
May 15, 2025 | 8.42 | 8.56 | 8.40 | 8.50 | 8.30 | 13,036,434 |
May 14, 2025 | 8.42 | 8.44 | 8.36 | 8.43 | 8.23 | 11,117,495 |
May 13, 2025 | 8.51 | 8.52 | 8.39 | 8.40 | 8.20 | 12,929,500 |
May 12, 2025 | 8.47 | 8.57 | 8.40 | 8.45 | 8.25 | 16,194,898 |
May 9, 2025 | 8.52 | 8.57 | 8.45 | 8.45 | 8.25 | 12,008,470 |
May 8, 2025 | 8.53 | 8.53 | 8.41 | 8.52 | 8.32 | 18,327,027 |
May 7, 2025 | 8.57 | 8.59 | 8.49 | 8.55 | 8.34 | 15,358,996 |
May 6, 2025 | 8.60 | 8.60 | 8.42 | 8.51 | 8.31 | 23,510,046 |
Apr 30, 2025 | 8.51 | 8.64 | 8.42 | 8.55 | 8.34 | 20,460,328 |
Apr 29, 2025 | 8.41 | 8.55 | 8.40 | 8.50 | 8.30 | 14,482,678 |
Apr 28, 2025 | 8.41 | 8.50 | 8.30 | 8.45 | 8.25 | 21,110,697 |
Apr 25, 2025 | 8.49 | 8.56 | 8.33 | 8.36 | 8.16 | 23,526,944 |
Apr 24, 2025 | 8.47 | 8.51 | 8.37 | 8.43 | 8.23 | 15,140,273 |
Apr 23, 2025 | 8.50 | 8.55 | 8.37 | 8.41 | 8.21 | 19,545,294 |
Apr 22, 2025 | 8.27 | 8.54 | 8.27 | 8.50 | 8.30 | 29,624,201 |
Apr 21, 2025 | 8.29 | 8.40 | 8.28 | 8.30 | 8.10 | 15,807,041 |
Apr 18, 2025 | 8.12 | 8.31 | 8.11 | 8.29 | 8.09 | 22,795,900 |
Apr 17, 2025 | 8.17 | 8.33 | 8.15 | 8.15 | 7.95 | 15,519,800 |
Apr 16, 2025 | 8.15 | 8.37 | 8.10 | 8.23 | 8.03 | 27,950,172 |
Apr 15, 2025 | 8.00 | 8.32 | 7.98 | 8.23 | 8.03 | 37,597,784 |
Apr 14, 2025 | 7.99 | 8.07 | 7.94 | 7.99 | 7.80 | 19,523,301 |
Apr 11, 2025 | 7.96 | 8.01 | 7.89 | 7.97 | 7.78 | 18,598,805 |
Apr 10, 2025 | 7.95 | 8.08 | 7.80 | 8.01 | 7.82 | 46,848,401 |
Apr 9, 2025 | 7.56 | 7.73 | 7.35 | 7.69 | 7.51 | 23,709,501 |
Apr 8, 2025 | 7.52 | 7.74 | 7.48 | 7.61 | 7.43 | 27,550,602 |
Apr 7, 2025 | 7.75 | 7.86 | 7.32 | 7.44 | 7.26 | 41,760,077 |
Apr 3, 2025 | 8.06 | 8.15 | 8.02 | 8.12 | 7.93 | 13,495,501 |
Apr 2, 2025 | 8.15 | 8.19 | 8.09 | 8.12 | 7.93 | 11,530,200 |
Apr 1, 2025 | 8.07 | 8.16 | 8.04 | 8.14 | 7.94 | 16,989,500 |
Mar 31, 2025 | 8.10 | 8.21 | 8.02 | 8.06 | 7.87 | 23,224,051 |
Mar 28, 2025 | 8.26 | 8.30 | 8.08 | 8.15 | 7.95 | 44,510,622 |
Mar 27, 2025 | 8.49 | 8.54 | 8.25 | 8.31 | 8.11 | 66,257,300 |
Mar 26, 2025 | 8.16 | 8.49 | 8.12 | 8.41 | 8.21 | 62,897,130 |
Mar 25, 2025 | 8.06 | 8.22 | 8.04 | 8.15 | 7.95 | 30,058,804 |
Mar 24, 2025 | 8.03 | 8.12 | 7.98 | 8.08 | 7.89 | 16,582,801 |
Mar 21, 2025 | 7.93 | 8.08 | 7.91 | 8.02 | 7.83 | 23,137,991 |
Mar 20, 2025 | 7.95 | 7.98 | 7.91 | 7.93 | 7.74 | 10,067,687 |
Mar 19, 2025 | 7.95 | 7.97 | 7.91 | 7.94 | 7.75 | 8,407,056 |
Mar 18, 2025 | 7.93 | 7.97 | 7.92 | 7.96 | 7.77 | 8,190,821 |
Mar 17, 2025 | 8.01 | 8.02 | 7.91 | 7.93 | 7.74 | 12,214,520 |
Mar 14, 2025 | 7.88 | 7.99 | 7.85 | 7.98 | 7.79 | 14,385,689 |
Mar 13, 2025 | 7.88 | 7.92 | 7.81 | 7.88 | 7.69 | 11,248,477 |
Mar 12, 2025 | 7.91 | 7.93 | 7.85 | 7.88 | 7.69 | 8,285,000 |
Mar 11, 2025 | 7.83 | 7.91 | 7.78 | 7.90 | 7.71 | 8,241,730 |
Mar 10, 2025 | 7.95 | 7.96 | 7.83 | 7.86 | 7.67 | 12,849,239 |
Mar 7, 2025 | 7.92 | 7.99 | 7.90 | 7.94 | 7.75 | 9,367,784 |
Mar 6, 2025 | 8.05 | 8.05 | 7.89 | 7.94 | 7.75 | 15,789,795 |
Mar 5, 2025 | 8.09 | 8.11 | 7.99 | 8.01 | 7.82 | 12,020,707 |
Mar 4, 2025 | 7.85 | 8.14 | 7.79 | 8.10 | 7.91 | 26,664,239 |
Mar 3, 2025 | 7.95 | 8.01 | 7.85 | 7.86 | 7.67 | 15,277,710 |
Feb 28, 2025 | 7.89 | 8.02 | 7.87 | 7.94 | 7.75 | 24,288,951 |
Feb 27, 2025 | 7.75 | 7.92 | 7.75 | 7.91 | 7.72 | 23,933,939 |
Feb 26, 2025 | 7.62 | 7.76 | 7.62 | 7.74 | 7.55 | 15,212,294 |
Feb 25, 2025 | 7.63 | 7.66 | 7.61 | 7.62 | 7.44 | 9,551,122 |
Feb 24, 2025 | 7.60 | 7.72 | 7.59 | 7.67 | 7.49 | 14,570,800 |
Feb 21, 2025 | 7.64 | 7.67 | 7.60 | 7.61 | 7.43 | 13,219,900 |
Feb 20, 2025 | 7.62 | 7.68 | 7.60 | 7.65 | 7.47 | 10,074,501 |
Feb 19, 2025 | 7.62 | 7.65 | 7.60 | 7.64 | 7.46 | 11,590,290 |
Feb 18, 2025 | 7.68 | 7.74 | 7.60 | 7.64 | 7.46 | 15,200,800 |
Feb 17, 2025 | 7.75 | 7.79 | 7.66 | 7.67 | 7.49 | 17,658,407 |
Feb 14, 2025 | 7.80 | 7.84 | 7.75 | 7.77 | 7.58 | 10,692,318 |
Feb 13, 2025 | 7.82 | 7.87 | 7.79 | 7.80 | 7.61 | 12,063,600 |
Feb 12, 2025 | 7.86 | 7.91 | 7.77 | 7.84 | 7.65 | 11,351,100 |
Feb 11, 2025 | 7.81 | 7.89 | 7.75 | 7.87 | 7.68 | 16,701,021 |
Feb 10, 2025 | 7.85 | 7.86 | 7.81 | 7.82 | 7.63 | 13,442,500 |
Feb 7, 2025 | 7.80 | 7.89 | 7.77 | 7.84 | 7.65 | 13,183,500 |
Feb 6, 2025 | 7.75 | 7.81 | 7.71 | 7.80 | 7.61 | 9,212,701 |
Feb 5, 2025 | 7.89 | 7.93 | 7.75 | 7.77 | 7.58 | 13,571,420 |
Jan 27, 2025 | 7.88 | 8.02 | 7.87 | 7.91 | 7.72 | 12,610,101 |
Jan 24, 2025 | 7.78 | 7.88 | 7.75 | 7.87 | 7.68 | 10,580,301 |
Jan 23, 2025 | 7.79 | 7.88 | 7.77 | 7.77 | 7.58 | 9,504,700 |
Jan 22, 2025 | 7.78 | 7.83 | 7.72 | 7.77 | 7.58 | 7,869,798 |
Jan 21, 2025 | 7.84 | 7.85 | 7.72 | 7.80 | 7.61 | 9,942,630 |
Jan 20, 2025 | 7.85 | 7.91 | 7.78 | 7.80 | 7.61 | 8,095,031 |
Jan 17, 2025 | 7.70 | 7.86 | 7.69 | 7.84 | 7.65 | 12,168,092 |
Jan 16, 2025 | 7.70 | 7.83 | 7.69 | 7.73 | 7.54 | 12,445,800 |
Jan 15, 2025 | 7.70 | 7.74 | 7.65 | 7.70 | 7.52 | 11,517,301 |
Jan 14, 2025 | 7.62 | 7.75 | 7.54 | 7.73 | 7.54 | 15,280,414 |
Jan 13, 2025 | 7.53 | 7.63 | 7.52 | 7.58 | 7.40 | 9,142,700 |
Jan 10, 2025 | 7.72 | 7.77 | 7.58 | 7.59 | 7.41 | 15,343,516 |
Jan 9, 2025 | 7.77 | 7.81 | 7.73 | 7.74 | 7.55 | 9,994,716 |
Jan 8, 2025 | 7.87 | 7.90 | 7.70 | 7.80 | 7.61 | 15,852,200 |
Jan 7, 2025 | 7.91 | 7.98 | 7.81 | 7.91 | 7.72 | 14,027,100 |
Jan 6, 2025 | 7.76 | 8.03 | 7.74 | 7.91 | 7.72 | 23,983,150 |
Jan 3, 2025 | 7.86 | 8.00 | 7.76 | 7.77 | 7.58 | 22,644,803 |
Jan 2, 2025 | 7.95 | 8.10 | 7.80 | 7.86 | 7.67 | 23,948,000 |
Dec 31, 2024 | 8.07 | 8.13 | 7.95 | 7.97 | 7.78 | 18,632,900 |
Dec 30, 2024 | 8.06 | 8.14 | 8.04 | 8.08 | 7.89 | 15,931,303 |
Dec 27, 2024 | 7.99 | 8.08 | 7.95 | 8.07 | 7.88 | 15,622,501 |
Dec 26, 2024 | 8.10 | 8.14 | 7.96 | 7.99 | 7.80 | 18,313,700 |
Dec 25, 2024 | 8.02 | 8.13 | 7.93 | 8.10 | 7.91 | 20,110,500 |
Dec 24, 2024 | 7.89 | 8.01 | 7.88 | 8.01 | 7.82 | 14,040,100 |
Dec 23, 2024 | 7.90 | 8.03 | 7.87 | 7.89 | 7.70 | 13,427,209 |
Dec 20, 2024 | 7.97 | 8.02 | 7.94 | 7.97 | 7.78 | 11,562,037 |
Dec 19, 2024 | 7.88 | 8.01 | 7.85 | 8.00 | 7.81 | 15,957,700 |
Dec 18, 2024 | 7.98 | 8.05 | 7.94 | 7.95 | 7.76 | 14,046,825 |
Dec 17, 2024 | 8.05 | 8.07 | 7.90 | 7.95 | 7.76 | 23,315,600 |
Dec 16, 2024 | 8.07 | 8.15 | 8.02 | 8.05 | 7.86 | 22,938,141 |
Dec 13, 2024 | 8.25 | 8.26 | 8.08 | 8.11 | 7.92 | 35,662,901 |
Dec 12, 2024 | 8.18 | 8.30 | 8.11 | 8.30 | 8.10 | 26,926,710 |
Dec 11, 2024 | 8.13 | 8.21 | 8.11 | 8.18 | 7.98 | 16,452,110 |
Dec 10, 2024 | 8.30 | 8.34 | 8.14 | 8.15 | 7.95 | 29,331,200 |
Dec 9, 2024 | 8.17 | 8.24 | 8.11 | 8.15 | 7.95 | 20,204,700 |
Dec 6, 2024 | 8.08 | 8.18 | 8.02 | 8.17 | 7.97 | 24,980,001 |
Dec 5, 2024 | 8.03 | 8.08 | 8.00 | 8.06 | 7.87 | 16,121,020 |
Dec 4, 2024 | 8.11 | 8.15 | 8.02 | 8.04 | 7.85 | 21,482,300 |
Dec 3, 2024 | 8.16 | 8.16 | 8.06 | 8.11 | 7.92 | 25,789,001 |
Dec 2, 2024 | 8.12 | 8.19 | 8.08 | 8.17 | 7.97 | 35,864,743 |
Nov 29, 2024 | 8.03 | 8.18 | 8.01 | 8.16 | 7.96 | 31,071,561 |
Nov 28, 2024 | 8.01 | 8.15 | 7.98 | 8.03 | 7.84 | 30,135,035 |
Nov 27, 2024 | 7.96 | 8.05 | 7.80 | 8.04 | 7.85 | 40,639,538 |
Nov 26, 2024 | 8.17 | 8.20 | 7.95 | 7.99 | 7.80 | 33,941,485 |
Nov 25, 2024 | 8.36 | 8.44 | 8.07 | 8.13 | 7.93 | 48,339,391 |
Nov 22, 2024 | 8.62 | 8.89 | 8.22 | 8.22 | 8.02 | 86,354,547 |
Nov 21, 2024 | 8.92 | 9.26 | 8.53 | 8.69 | 8.48 | 162,632,684 |
Nov 20, 2024 | 7.78 | 8.59 | 7.77 | 8.59 | 8.38 | 123,714,779 |
Nov 19, 2024 | 7.72 | 7.81 | 7.69 | 7.81 | 7.62 | 15,910,501 |
Nov 18, 2024 | 7.72 | 7.85 | 7.69 | 7.71 | 7.52 | 20,051,315 |
Nov 15, 2024 | 7.72 | 7.79 | 7.69 | 7.69 | 7.51 | 12,339,000 |
Nov 14, 2024 | 7.93 | 7.97 | 7.73 | 7.75 | 7.56 | 23,659,101 |
Nov 13, 2024 | 7.92 | 7.94 | 7.82 | 7.93 | 7.74 | 20,308,106 |
Nov 12, 2024 | 7.91 | 8.09 | 7.89 | 7.94 | 7.75 | 31,469,104 |
Nov 11, 2024 | 7.92 | 7.93 | 7.82 | 7.91 | 7.72 | 20,724,201 |
Nov 8, 2024 | 8.03 | 8.04 | 7.86 | 7.92 | 7.73 | 27,678,761 |
Nov 7, 2024 | 7.81 | 7.99 | 7.79 | 7.99 | 7.80 | 27,956,898 |
Nov 6, 2024 | 7.81 | 7.88 | 7.77 | 7.82 | 7.63 | 22,445,958 |
Nov 5, 2024 | 7.69 | 7.81 | 7.66 | 7.81 | 7.62 | 24,102,208 |
Nov 4, 2024 | 7.66 | 7.73 | 7.62 | 7.70 | 7.52 | 18,458,608 |
Nov 1, 2024 | 7.64 | 7.75 | 7.60 | 7.67 | 7.49 | 19,572,515 |
Oct 31, 2024 | 7.64 | 7.77 | 7.64 | 7.69 | 7.51 | 20,969,935 |
Oct 30, 2024 | 7.75 | 7.80 | 7.65 | 7.70 | 7.52 | 19,007,000 |
Oct 29, 2024 | 7.90 | 7.92 | 7.75 | 7.77 | 7.58 | 38,594,619 |
Oct 28, 2024 | 7.82 | 8.03 | 7.77 | 8.01 | 7.82 | 26,373,717 |
Oct 25, 2024 | 7.77 | 7.87 | 7.76 | 7.85 | 7.66 | 18,530,550 |
Oct 24, 2024 | 7.82 | 7.90 | 7.72 | 7.77 | 7.58 | 17,962,345 |
Oct 23, 2024 | 7.78 | 7.87 | 7.76 | 7.84 | 7.65 | 18,487,128 |
Oct 22, 2024 | 7.85 | 7.85 | 7.70 | 7.77 | 7.58 | 22,068,192 |
Oct 21, 2024 | 7.99 | 7.99 | 7.80 | 7.85 | 7.66 | 36,055,404 |
Oct 18, 2024 | 7.48 | 7.73 | 7.44 | 7.61 | 7.43 | 20,777,180 |
Oct 17, 2024 | 7.63 | 7.68 | 7.47 | 7.47 | 7.29 | 16,328,200 |
Oct 16, 2024 | 7.53 | 7.69 | 7.50 | 7.62 | 7.44 | 14,527,101 |
Oct 15, 2024 | 7.75 | 7.80 | 7.56 | 7.57 | 7.39 | 20,811,200 |
Oct 14, 2024 | 7.70 | 7.82 | 7.61 | 7.78 | 7.59 | 21,346,514 |
Oct 11, 2024 | 7.86 | 7.95 | 7.62 | 7.68 | 7.50 | 22,878,700 |
Oct 10, 2024 | 7.88 | 8.06 | 7.79 | 7.92 | 7.73 | 28,237,788 |
Oct 9, 2024 | 8.30 | 8.30 | 7.80 | 7.83 | 7.64 | 46,507,955 |
Oct 8, 2024 | 8.96 | 8.96 | 8.17 | 8.41 | 8.21 | 61,396,101 |
Sep 30, 2024 | 7.87 | 8.20 | 7.81 | 8.15 | 7.95 | 58,184,417 |
Sep 27, 2024 | 7.55 | 7.71 | 7.48 | 7.69 | 7.51 | 15,041,501 |
Sep 26, 2024 | 7.36 | 7.50 | 7.34 | 7.50 | 7.32 | 17,802,300 |
Sep 25, 2024 | 7.42 | 7.54 | 7.35 | 7.35 | 7.17 | 12,248,600 |
Sep 24, 2024 | 7.04 | 7.37 | 7.03 | 7.36 | 7.18 | 13,234,375 |
Sep 23, 2024 | 7.03 | 7.12 | 6.96 | 6.98 | 6.81 | 6,270,138 |
Sep 20, 2024 | 7.12 | 7.14 | 6.99 | 7.04 | 6.87 | 7,364,801 |
Sep 19, 2024 | 7.05 | 7.26 | 7.02 | 7.14 | 6.97 | 6,800,775 |
Sep 18, 2024 | 6.99 | 7.07 | 6.95 | 7.04 | 6.87 | 5,860,601 |
Sep 13, 2024 | 7.11 | 7.15 | 7.03 | 7.06 | 6.89 | 7,329,600 |
Sep 12, 2024 | 7.13 | 7.29 | 7.07 | 7.09 | 6.92 | 6,785,034 |
Sep 11, 2024 | 0.2 Dividend | |||||
Sep 11, 2024 | 7.14 | 7.22 | 7.07 | 7.12 | 6.95 | 8,371,503 |
Sep 10, 2024 | 7.31 | 7.38 | 7.23 | 7.34 | 6.97 | 7,865,030 |
Sep 9, 2024 | 7.44 | 7.44 | 7.31 | 7.34 | 6.97 | 8,010,401 |
Sep 6, 2024 | 7.45 | 7.48 | 7.35 | 7.38 | 7.01 | 5,889,300 |
Sep 5, 2024 | 7.59 | 7.68 | 7.42 | 7.45 | 7.07 | 7,850,488 |
Sep 4, 2024 | 7.67 | 7.71 | 7.58 | 7.59 | 7.21 | 7,271,601 |
Sep 3, 2024 | 7.57 | 7.74 | 7.55 | 7.67 | 7.28 | 11,790,501 |
Sep 2, 2024 | 7.43 | 7.65 | 7.41 | 7.56 | 7.18 | 15,303,900 |
Aug 30, 2024 | 7.52 | 7.60 | 7.44 | 7.45 | 7.07 | 11,882,354 |
Aug 29, 2024 | 7.43 | 7.56 | 7.42 | 7.52 | 7.14 | 8,000,863 |
Aug 28, 2024 | 7.41 | 7.52 | 7.38 | 7.47 | 7.09 | 5,886,079 |
Aug 27, 2024 | 7.44 | 7.51 | 7.41 | 7.47 | 7.09 | 6,211,300 |
Aug 26, 2024 | 7.50 | 7.55 | 7.41 | 7.47 | 7.09 | 7,563,501 |
Aug 23, 2024 | 7.48 | 7.56 | 7.43 | 7.51 | 7.13 | 5,608,000 |
Aug 22, 2024 | 7.53 | 7.55 | 7.46 | 7.49 | 7.11 | 6,731,001 |
Aug 21, 2024 | 7.52 | 7.59 | 7.48 | 7.54 | 7.16 | 7,211,700 |
Aug 20, 2024 | 7.70 | 7.70 | 7.51 | 7.56 | 7.18 | 8,167,763 |
Aug 19, 2024 | 7.60 | 7.75 | 7.60 | 7.66 | 7.27 | 9,622,600 |
Aug 16, 2024 | 7.72 | 7.76 | 7.64 | 7.65 | 7.26 | 8,821,596 |
Aug 15, 2024 | 7.61 | 7.81 | 7.60 | 7.71 | 7.32 | 10,951,520 |
Aug 14, 2024 | 7.71 | 7.76 | 7.65 | 7.71 | 7.32 | 10,992,900 |
Aug 13, 2024 | 7.70 | 7.78 | 7.59 | 7.71 | 7.32 | 14,190,200 |
Aug 12, 2024 | 7.55 | 7.73 | 7.54 | 7.66 | 7.27 | 17,270,137 |
Aug 9, 2024 | 7.51 | 7.61 | 7.51 | 7.57 | 7.19 | 12,204,773 |
Aug 8, 2024 | 7.47 | 7.59 | 7.45 | 7.56 | 7.18 | 13,202,301 |
Aug 7, 2024 | 7.41 | 7.49 | 7.31 | 7.45 | 7.07 | 15,279,158 |
Aug 6, 2024 | 7.37 | 7.46 | 7.28 | 7.37 | 7.00 | 18,445,300 |
Aug 5, 2024 | 7.17 | 7.50 | 7.17 | 7.36 | 6.99 | 36,715,801 |
Aug 2, 2024 | 7.27 | 7.43 | 7.15 | 7.18 | 6.82 | 46,135,134 |
Aug 1, 2024 | 6.93 | 6.99 | 6.87 | 6.91 | 6.56 | 8,907,901 |
Jul 31, 2024 | 6.69 | 6.95 | 6.67 | 6.95 | 6.60 | 10,751,175 |
Jul 30, 2024 | 6.72 | 6.75 | 6.67 | 6.69 | 6.35 | 6,658,600 |
Jul 29, 2024 | 6.79 | 6.84 | 6.73 | 6.76 | 6.42 | 6,852,301 |
Jul 26, 2024 | 6.70 | 6.81 | 6.70 | 6.80 | 6.46 | 5,140,000 |
Jul 25, 2024 | 6.58 | 6.77 | 6.58 | 6.69 | 6.35 | 7,240,300 |
Jul 24, 2024 | 6.70 | 6.74 | 6.59 | 6.60 | 6.27 | 8,815,261 |
Jul 23, 2024 | 6.86 | 6.88 | 6.71 | 6.71 | 6.37 | 10,889,600 |
Jul 22, 2024 | 6.89 | 6.94 | 6.83 | 6.89 | 6.54 | 5,336,300 |
Jul 19, 2024 | 6.91 | 6.94 | 6.81 | 6.92 | 6.57 | 6,250,700 |
Jul 18, 2024 | 6.83 | 6.88 | 6.77 | 6.86 | 6.51 | 6,568,900 |
Jul 17, 2024 | 6.82 | 6.87 | 6.80 | 6.85 | 6.50 | 6,093,901 |
Jul 16, 2024 | 6.91 | 6.94 | 6.82 | 6.84 | 6.49 | 6,770,700 |
Jul 15, 2024 | 6.91 | 6.93 | 6.86 | 6.92 | 6.57 | 4,912,410 |
Jul 12, 2024 | 6.96 | 7.00 | 6.91 | 6.94 | 6.59 | 6,275,200 |
Jul 11, 2024 | 6.93 | 7.01 | 6.88 | 6.99 | 6.64 | 7,304,310 |
Jul 10, 2024 | 6.95 | 6.97 | 6.86 | 6.86 | 6.51 | 6,006,100 |
Jul 9, 2024 | 6.85 | 6.98 | 6.75 | 6.98 | 6.63 | 7,957,531 |
Jul 8, 2024 | 6.92 | 6.94 | 6.83 | 6.83 | 6.48 | 6,190,831 |
Jul 5, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.55 | - |
Jul 4, 2024 | 7.02 | 7.02 | 6.87 | 6.90 | 6.55 | 7,006,800 |
Jul 3, 2024 | 6.99 | 7.03 | 6.97 | 7.00 | 6.65 | 4,180,700 |
Jul 2, 2024 | 7.07 | 7.07 | 6.97 | 7.00 | 6.65 | 7,092,300 |
Jul 1, 2024 | 7.13 | 7.15 | 6.98 | 7.07 | 6.71 | 11,655,000 |
Jun 28, 2024 | 6.96 | 7.25 | 6.96 | 7.14 | 6.78 | 11,243,305 |
Jun 27, 2024 | 7.13 | 7.14 | 6.97 | 7.00 | 6.65 | 5,978,600 |
Jun 26, 2024 | 7.01 | 7.16 | 7.00 | 7.15 | 6.79 | 6,311,401 |
Jun 25, 2024 | 6.83 | 7.05 | 6.83 | 7.02 | 6.66 | 13,076,684 |
Jun 24, 2024 | 6.93 | 6.95 | 6.75 | 6.82 | 6.47 | 11,104,637 |
Jun 21, 2024 | 7.03 | 7.08 | 6.95 | 6.96 | 6.61 | 9,271,900 |
Jun 20, 2024 | 7.20 | 7.21 | 7.02 | 7.04 | 6.68 | 9,099,200 |
Jun 19, 2024 | 7.26 | 7.29 | 7.16 | 7.18 | 6.82 | 8,346,400 |
Jun 18, 2024 | 7.23 | 7.28 | 7.20 | 7.26 | 6.89 | 6,880,400 |
Jun 17, 2024 | 7.20 | 7.31 | 7.19 | 7.22 | 6.85 | 8,261,100 |
Jun 14, 2024 | 7.26 | 7.30 | 7.19 | 7.27 | 6.90 | 8,062,903 |
Jun 13, 2024 | 7.34 | 7.35 | 7.24 | 7.27 | 6.90 | 9,211,209 |
Jun 12, 2024 | 7.32 | 7.35 | 7.29 | 7.33 | 6.96 | 7,868,843 |
Jun 11, 2024 | 7.41 | 7.41 | 7.28 | 7.33 | 6.96 | 9,310,559 |
Related Tickers
601015.SS Shaanxi Heimao Coking Co., Ltd.
3.1800
0.00%
600075.SS XINJIANG TIANYE
4.2600
+0.71%
603225.SS Xinfengming Group Co., Ltd.
10.87
-1.18%
605020.SS Zhejiang Yonghe Refrigerant Co., Ltd.
22.04
-0.90%
600746.SS Jiangsu SOPO Chemical Co. Ltd.
8.31
+0.36%
603276.SS Jiangsu Hengxing New Material Technology Co.,Ltd.
16.65
+2.08%
600378.SS CTYC
24.59
+0.70%
601568.SS Shaanxi Beiyuan Chemical Industry Group Co., Ltd.
4.2300
+0.24%
603077.SS Sichuan Hebang Biotechnology Corporation Limited
1.7900
0.00%
600955.SS Lihuayi Weiyuan Chemical Co., Ltd.
13.21
+0.15%