Shanghai - Delayed Quote CNY

JIAHUA ENERGY (600273.SS)

8.41
-0.01
(-0.12%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20258.418.528.378.418.4113,855,555
Jun 12, 20258.418.448.318.428.4213,473,019
Jun 11, 20258.418.488.388.428.429,689,576
Jun 10, 20258.398.478.338.418.4110,248,549
Jun 9, 20258.368.428.358.398.399,465,280
Jun 6, 20258.388.448.338.378.3710,012,181
Jun 5, 20258.498.498.358.378.3713,969,543
Jun 4, 20258.308.568.308.518.5125,370,049
Jun 3, 20258.128.358.078.328.3220,295,513
May 30, 20258.168.198.108.128.129,635,892
May 29, 2025 0.2 Dividend
May 29, 20258.188.218.148.168.1610,278,111
May 28, 20258.348.418.318.338.138,272,811
May 27, 20258.378.378.278.378.1712,373,444
May 26, 20258.468.488.328.378.1714,626,317
May 23, 20258.558.568.458.468.2611,643,183
May 22, 20258.508.528.388.488.2812,001,140
May 21, 20258.478.528.438.518.318,408,153
May 20, 20258.518.538.458.488.287,165,600
May 19, 20258.438.548.398.518.319,364,773
May 16, 20258.508.558.438.448.249,413,557
May 15, 20258.428.568.408.508.3013,036,434
May 14, 20258.428.448.368.438.2311,117,495
May 13, 20258.518.528.398.408.2012,929,500
May 12, 20258.478.578.408.458.2516,194,898
May 9, 20258.528.578.458.458.2512,008,470
May 8, 20258.538.538.418.528.3218,327,027
May 7, 20258.578.598.498.558.3415,358,996
May 6, 20258.608.608.428.518.3123,510,046
Apr 30, 20258.518.648.428.558.3420,460,328
Apr 29, 20258.418.558.408.508.3014,482,678
Apr 28, 20258.418.508.308.458.2521,110,697
Apr 25, 20258.498.568.338.368.1623,526,944
Apr 24, 20258.478.518.378.438.2315,140,273
Apr 23, 20258.508.558.378.418.2119,545,294
Apr 22, 20258.278.548.278.508.3029,624,201
Apr 21, 20258.298.408.288.308.1015,807,041
Apr 18, 20258.128.318.118.298.0922,795,900
Apr 17, 20258.178.338.158.157.9515,519,800
Apr 16, 20258.158.378.108.238.0327,950,172
Apr 15, 20258.008.327.988.238.0337,597,784
Apr 14, 20257.998.077.947.997.8019,523,301
Apr 11, 20257.968.017.897.977.7818,598,805
Apr 10, 20257.958.087.808.017.8246,848,401
Apr 9, 20257.567.737.357.697.5123,709,501
Apr 8, 20257.527.747.487.617.4327,550,602
Apr 7, 20257.757.867.327.447.2641,760,077
Apr 3, 20258.068.158.028.127.9313,495,501
Apr 2, 20258.158.198.098.127.9311,530,200
Apr 1, 20258.078.168.048.147.9416,989,500
Mar 31, 20258.108.218.028.067.8723,224,051
Mar 28, 20258.268.308.088.157.9544,510,622
Mar 27, 20258.498.548.258.318.1166,257,300
Mar 26, 20258.168.498.128.418.2162,897,130
Mar 25, 20258.068.228.048.157.9530,058,804
Mar 24, 20258.038.127.988.087.8916,582,801
Mar 21, 20257.938.087.918.027.8323,137,991
Mar 20, 20257.957.987.917.937.7410,067,687
Mar 19, 20257.957.977.917.947.758,407,056
Mar 18, 20257.937.977.927.967.778,190,821
Mar 17, 20258.018.027.917.937.7412,214,520
Mar 14, 20257.887.997.857.987.7914,385,689
Mar 13, 20257.887.927.817.887.6911,248,477
Mar 12, 20257.917.937.857.887.698,285,000
Mar 11, 20257.837.917.787.907.718,241,730
Mar 10, 20257.957.967.837.867.6712,849,239
Mar 7, 20257.927.997.907.947.759,367,784
Mar 6, 20258.058.057.897.947.7515,789,795
Mar 5, 20258.098.117.998.017.8212,020,707
Mar 4, 20257.858.147.798.107.9126,664,239
Mar 3, 20257.958.017.857.867.6715,277,710
Feb 28, 20257.898.027.877.947.7524,288,951
Feb 27, 20257.757.927.757.917.7223,933,939
Feb 26, 20257.627.767.627.747.5515,212,294
Feb 25, 20257.637.667.617.627.449,551,122
Feb 24, 20257.607.727.597.677.4914,570,800
Feb 21, 20257.647.677.607.617.4313,219,900
Feb 20, 20257.627.687.607.657.4710,074,501
Feb 19, 20257.627.657.607.647.4611,590,290
Feb 18, 20257.687.747.607.647.4615,200,800
Feb 17, 20257.757.797.667.677.4917,658,407
Feb 14, 20257.807.847.757.777.5810,692,318
Feb 13, 20257.827.877.797.807.6112,063,600
Feb 12, 20257.867.917.777.847.6511,351,100
Feb 11, 20257.817.897.757.877.6816,701,021
Feb 10, 20257.857.867.817.827.6313,442,500
Feb 7, 20257.807.897.777.847.6513,183,500
Feb 6, 20257.757.817.717.807.619,212,701
Feb 5, 20257.897.937.757.777.5813,571,420
Jan 27, 20257.888.027.877.917.7212,610,101
Jan 24, 20257.787.887.757.877.6810,580,301
Jan 23, 20257.797.887.777.777.589,504,700
Jan 22, 20257.787.837.727.777.587,869,798
Jan 21, 20257.847.857.727.807.619,942,630
Jan 20, 20257.857.917.787.807.618,095,031
Jan 17, 20257.707.867.697.847.6512,168,092
Jan 16, 20257.707.837.697.737.5412,445,800
Jan 15, 20257.707.747.657.707.5211,517,301
Jan 14, 20257.627.757.547.737.5415,280,414
Jan 13, 20257.537.637.527.587.409,142,700
Jan 10, 20257.727.777.587.597.4115,343,516
Jan 9, 20257.777.817.737.747.559,994,716
Jan 8, 20257.877.907.707.807.6115,852,200
Jan 7, 20257.917.987.817.917.7214,027,100
Jan 6, 20257.768.037.747.917.7223,983,150
Jan 3, 20257.868.007.767.777.5822,644,803
Jan 2, 20257.958.107.807.867.6723,948,000
Dec 31, 20248.078.137.957.977.7818,632,900
Dec 30, 20248.068.148.048.087.8915,931,303
Dec 27, 20247.998.087.958.077.8815,622,501
Dec 26, 20248.108.147.967.997.8018,313,700
Dec 25, 20248.028.137.938.107.9120,110,500
Dec 24, 20247.898.017.888.017.8214,040,100
Dec 23, 20247.908.037.877.897.7013,427,209
Dec 20, 20247.978.027.947.977.7811,562,037
Dec 19, 20247.888.017.858.007.8115,957,700
Dec 18, 20247.988.057.947.957.7614,046,825
Dec 17, 20248.058.077.907.957.7623,315,600
Dec 16, 20248.078.158.028.057.8622,938,141
Dec 13, 20248.258.268.088.117.9235,662,901
Dec 12, 20248.188.308.118.308.1026,926,710
Dec 11, 20248.138.218.118.187.9816,452,110
Dec 10, 20248.308.348.148.157.9529,331,200
Dec 9, 20248.178.248.118.157.9520,204,700
Dec 6, 20248.088.188.028.177.9724,980,001
Dec 5, 20248.038.088.008.067.8716,121,020
Dec 4, 20248.118.158.028.047.8521,482,300
Dec 3, 20248.168.168.068.117.9225,789,001
Dec 2, 20248.128.198.088.177.9735,864,743
Nov 29, 20248.038.188.018.167.9631,071,561
Nov 28, 20248.018.157.988.037.8430,135,035
Nov 27, 20247.968.057.808.047.8540,639,538
Nov 26, 20248.178.207.957.997.8033,941,485
Nov 25, 20248.368.448.078.137.9348,339,391
Nov 22, 20248.628.898.228.228.0286,354,547
Nov 21, 20248.929.268.538.698.48162,632,684
Nov 20, 20247.788.597.778.598.38123,714,779
Nov 19, 20247.727.817.697.817.6215,910,501
Nov 18, 20247.727.857.697.717.5220,051,315
Nov 15, 20247.727.797.697.697.5112,339,000
Nov 14, 20247.937.977.737.757.5623,659,101
Nov 13, 20247.927.947.827.937.7420,308,106
Nov 12, 20247.918.097.897.947.7531,469,104
Nov 11, 20247.927.937.827.917.7220,724,201
Nov 8, 20248.038.047.867.927.7327,678,761
Nov 7, 20247.817.997.797.997.8027,956,898
Nov 6, 20247.817.887.777.827.6322,445,958
Nov 5, 20247.697.817.667.817.6224,102,208
Nov 4, 20247.667.737.627.707.5218,458,608
Nov 1, 20247.647.757.607.677.4919,572,515
Oct 31, 20247.647.777.647.697.5120,969,935
Oct 30, 20247.757.807.657.707.5219,007,000
Oct 29, 20247.907.927.757.777.5838,594,619
Oct 28, 20247.828.037.778.017.8226,373,717
Oct 25, 20247.777.877.767.857.6618,530,550
Oct 24, 20247.827.907.727.777.5817,962,345
Oct 23, 20247.787.877.767.847.6518,487,128
Oct 22, 20247.857.857.707.777.5822,068,192
Oct 21, 20247.997.997.807.857.6636,055,404
Oct 18, 20247.487.737.447.617.4320,777,180
Oct 17, 20247.637.687.477.477.2916,328,200
Oct 16, 20247.537.697.507.627.4414,527,101
Oct 15, 20247.757.807.567.577.3920,811,200
Oct 14, 20247.707.827.617.787.5921,346,514
Oct 11, 20247.867.957.627.687.5022,878,700
Oct 10, 20247.888.067.797.927.7328,237,788
Oct 9, 20248.308.307.807.837.6446,507,955
Oct 8, 20248.968.968.178.418.2161,396,101
Sep 30, 20247.878.207.818.157.9558,184,417
Sep 27, 20247.557.717.487.697.5115,041,501
Sep 26, 20247.367.507.347.507.3217,802,300
Sep 25, 20247.427.547.357.357.1712,248,600
Sep 24, 20247.047.377.037.367.1813,234,375
Sep 23, 20247.037.126.966.986.816,270,138
Sep 20, 20247.127.146.997.046.877,364,801
Sep 19, 20247.057.267.027.146.976,800,775
Sep 18, 20246.997.076.957.046.875,860,601
Sep 13, 20247.117.157.037.066.897,329,600
Sep 12, 20247.137.297.077.096.926,785,034
Sep 11, 2024 0.2 Dividend
Sep 11, 20247.147.227.077.126.958,371,503
Sep 10, 20247.317.387.237.346.977,865,030
Sep 9, 20247.447.447.317.346.978,010,401
Sep 6, 20247.457.487.357.387.015,889,300
Sep 5, 20247.597.687.427.457.077,850,488
Sep 4, 20247.677.717.587.597.217,271,601
Sep 3, 20247.577.747.557.677.2811,790,501
Sep 2, 20247.437.657.417.567.1815,303,900
Aug 30, 20247.527.607.447.457.0711,882,354
Aug 29, 20247.437.567.427.527.148,000,863
Aug 28, 20247.417.527.387.477.095,886,079
Aug 27, 20247.447.517.417.477.096,211,300
Aug 26, 20247.507.557.417.477.097,563,501
Aug 23, 20247.487.567.437.517.135,608,000
Aug 22, 20247.537.557.467.497.116,731,001
Aug 21, 20247.527.597.487.547.167,211,700
Aug 20, 20247.707.707.517.567.188,167,763
Aug 19, 20247.607.757.607.667.279,622,600
Aug 16, 20247.727.767.647.657.268,821,596
Aug 15, 20247.617.817.607.717.3210,951,520
Aug 14, 20247.717.767.657.717.3210,992,900
Aug 13, 20247.707.787.597.717.3214,190,200
Aug 12, 20247.557.737.547.667.2717,270,137
Aug 9, 20247.517.617.517.577.1912,204,773
Aug 8, 20247.477.597.457.567.1813,202,301
Aug 7, 20247.417.497.317.457.0715,279,158
Aug 6, 20247.377.467.287.377.0018,445,300
Aug 5, 20247.177.507.177.366.9936,715,801
Aug 2, 20247.277.437.157.186.8246,135,134
Aug 1, 20246.936.996.876.916.568,907,901
Jul 31, 20246.696.956.676.956.6010,751,175
Jul 30, 20246.726.756.676.696.356,658,600
Jul 29, 20246.796.846.736.766.426,852,301
Jul 26, 20246.706.816.706.806.465,140,000
Jul 25, 20246.586.776.586.696.357,240,300
Jul 24, 20246.706.746.596.606.278,815,261
Jul 23, 20246.866.886.716.716.3710,889,600
Jul 22, 20246.896.946.836.896.545,336,300
Jul 19, 20246.916.946.816.926.576,250,700
Jul 18, 20246.836.886.776.866.516,568,900
Jul 17, 20246.826.876.806.856.506,093,901
Jul 16, 20246.916.946.826.846.496,770,700
Jul 15, 20246.916.936.866.926.574,912,410
Jul 12, 20246.967.006.916.946.596,275,200
Jul 11, 20246.937.016.886.996.647,304,310
Jul 10, 20246.956.976.866.866.516,006,100
Jul 9, 20246.856.986.756.986.637,957,531
Jul 8, 20246.926.946.836.836.486,190,831
Jul 5, 20246.906.906.906.906.55-
Jul 4, 20247.027.026.876.906.557,006,800
Jul 3, 20246.997.036.977.006.654,180,700
Jul 2, 20247.077.076.977.006.657,092,300
Jul 1, 20247.137.156.987.076.7111,655,000
Jun 28, 20246.967.256.967.146.7811,243,305
Jun 27, 20247.137.146.977.006.655,978,600
Jun 26, 20247.017.167.007.156.796,311,401
Jun 25, 20246.837.056.837.026.6613,076,684
Jun 24, 20246.936.956.756.826.4711,104,637
Jun 21, 20247.037.086.956.966.619,271,900
Jun 20, 20247.207.217.027.046.689,099,200
Jun 19, 20247.267.297.167.186.828,346,400
Jun 18, 20247.237.287.207.266.896,880,400
Jun 17, 20247.207.317.197.226.858,261,100
Jun 14, 20247.267.307.197.276.908,062,903
Jun 13, 20247.347.357.247.276.909,211,209

Related Tickers

600935.SS Anhui Hwasu Co.,Ltd.
2.3500
-1.67%
 
600378.SS CTYC
24.67
+0.73%
 
600160.SS JUHUA
27.83
+2.24%
 
603077.SS Sichuan Hebang Biotechnology Corporation Limited
1.7700
-1.12%
 
603281.SS Hubei Jianghan New Materials Co., Ltd.
23.31
-1.52%
 
601015.SS Shaanxi Heimao Coking Co., Ltd.
3.2000
+1.59%
 
600075.SS XINJIANG TIANYE
4.2100
-0.94%
 
600955.SS Lihuayi Weiyuan Chemical Co., Ltd.
12.93
-0.92%
 
600623.SS Shanghai Huayi Group Corporation Limited
7.15
-0.28%
 
605183.SS Quechen Silicon Chemical Co., Ltd.
17.04
-2.80%