Zhejiang Jiahua Energy Chemical Industry Co.,Ltd. (600273.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600273.SS Historical Return
If you invested ¥1000 in Zhejiang Jiahua Energy Chemical Industry Co.,Ltd. (600273.SS) 10 years ago, it would be worth ¥967.24 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥725.15, while ¥1000 invested 1 year ago would be worth ¥738.97. This corresponds to total returns of -3.28%, -27.49%, -26.1%, respectively, with annualized returns of -0.33%, -6.25%, -26.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600273.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.15 | 6.2 | 6.2 | 6.23 | 6.14 | 7.99M |
| September 29, 2026 | 6.14 | 6.13 | 6.13 | 6.18 | 6.12 | 6.14M |
| September 28, 2026 | 6.21 | 6.15 | 6.15 | 6.22 | 6.08 | 9.89M |
| September 24, 2026 | 6.31 | 6.27 | 6.27 | 6.32 | 6.24 | 10.74M |
| September 23, 2026 | 6.36 | 6.32 | 6.32 | 6.39 | 6.31 | 8.46M |
| September 22, 2026 | 6.38 | 6.36 | 6.36 | 6.4 | 6.34 | 9.86M |
| September 21, 2026 | 6.36 | 6.38 | 6.38 | 6.4 | 6.32 | 11.3M |
| September 18, 2026 | 6.35 | 6.34 | 6.34 | 6.37 | 6.3 | 10.87M |
| September 17, 2026 | 6.43 | 6.32 | 6.32 | 6.47 | 6.32 | 18.23M |
| September 16, 2026 | 6.55 | 6.45 | 6.45 | 6.55 | 6.42 | 22.01M |
| September 15, 2026 | 6.62 | 6.55 | 6.55 | 6.67 | 6.54 | 7.56M |
| September 11, 2026 | 6.73 | 6.58 | 6.58 | 6.79 | 6.56 | 18.98M |
| September 10, 2026 | 6.84 | 6.76 | 6.76 | 6.84 | 6.74 | 12.19M |
| September 09, 2026 | 6.87 | 6.84 | 6.84 | 6.89 | 6.79 | 9.88M |
| September 08, 2026 | 6.68 | 6.88 | 6.88 | 6.91 | 6.68 | 19.56M |
| September 07, 2026 | 6.73 | 6.69 | 6.69 | 6.75 | 6.68 | 11.96M |
| September 04, 2026 | 6.76 | 6.72 | 6.72 | 6.81 | 6.7 | 12.37M |
| September 03, 2026 | 6.75 | 6.73 | 6.73 | 6.83 | 6.71 | 10.31M |
| September 02, 2026 | 6.91 | 6.75 | 6.75 | 6.91 | 6.69 | 17.21M |
| September 01, 2026 | 6.82 | 6.9 | 6.9 | 6.97 | 6.8 | 19.51M |
| August 31, 2026 | 6.82 | 6.83 | 6.83 | 6.89 | 6.69 | 19.7M |
| August 28, 2026 | 6.64 | 6.85 | 6.85 | 6.9 | 6.61 | 22.7M |
| August 27, 2026 | 6.62 | 6.64 | 6.64 | 6.68 | 6.55 | 13.29M |
| August 26, 2026 | 6.57 | 6.61 | 6.61 | 6.69 | 6.55 | 15.48M |
| August 25, 2026 | 6.51 | 6.57 | 6.57 | 6.66 | 6.49 | 18.72M |
| August 24, 2026 | 6.72 | 6.54 | 6.54 | 6.73 | 6.42 | 30.66M |
| August 21, 2026 | 6.81 | 6.74 | 6.74 | 6.85 | 6.72 | 15.19M |
| August 20, 2026 | 6.78 | 6.83 | 6.83 | 6.91 | 6.77 | 13.66M |
| August 19, 2026 | 6.83 | 6.79 | 6.79 | 6.88 | 6.74 | 12.38M |
| August 18, 2026 | 6.85 | 6.85 | 6.85 | 6.9 | 6.8 | 12.45M |
| August 17, 2026 | 6.8 | 6.86 | 6.86 | 6.87 | 6.66 | 17.56M |
| August 14, 2026 | 6.76 | 6.76 | 6.76 | 6.82 | 6.74 | 10.02M |
| August 13, 2026 | 6.89 | 6.78 | 6.78 | 6.9 | 6.77 | 14.82M |
| August 12, 2026 | 6.85 | 6.88 | 6.88 | 6.95 | 6.83 | 11.7M |
| August 11, 2026 | 6.95 | 6.84 | 6.84 | 7.02 | 6.84 | 14.24M |
| August 10, 2026 | 6.85 | 6.93 | 6.93 | 7.05 | 6.82 | 18.41M |
| August 07, 2026 | 6.86 | 6.85 | 6.85 | 6.9 | 6.74 | 17.65M |
| August 06, 2026 | 6.9 | 6.89 | 6.89 | 6.92 | 6.76 | 17.35M |
| August 05, 2026 | 6.95 | 6.91 | 6.91 | 6.98 | 6.88 | 12.74M |
| August 04, 2026 | 7.08 | 6.95 | 6.95 | 7.09 | 6.93 | 16.76M |
| August 03, 2026 | 7 | 7.08 | 7.08 | 7.1 | 6.95 | 16.35M |
| July 31, 2026 | 7.07 | 7.01 | 7.01 | 7.11 | 6.93 | 21.5M |
| July 30, 2026 | 6.97 | 7.07 | 7.07 | 7.11 | 6.96 | 15.75M |
| July 29, 2026 | 6.82 | 7 | 7 | 7.02 | 6.79 | 19.71M |
| July 28, 2026 | 6.74 | 6.82 | 6.82 | 6.82 | 6.66 | 12.07M |
| July 27, 2026 | 6.64 | 6.79 | 6.79 | 6.81 | 6.62 | 11.39M |
| July 24, 2026 | 6.88 | 6.66 | 6.66 | 6.92 | 6.64 | 17.44M |
| July 23, 2026 | 6.61 | 6.9 | 6.9 | 6.9 | 6.61 | 16.88M |
| July 22, 2026 | 6.71 | 6.66 | 6.66 | 6.73 | 6.57 | 17.51M |
| July 21, 2026 | 6.69 | 6.7 | 6.7 | 6.83 | 6.67 | 22.57M |
| July 20, 2026 | 6.61 | 6.72 | 6.72 | 6.78 | 6.59 | 25.61M |
| July 17, 2026 | 6.6 | 6.54 | 6.54 | 6.73 | 6.54 | 23.44M |
| July 16, 2026 | 6.64 | 6.6 | 6.6 | 6.68 | 6.51 | 16.32M |
| July 15, 2026 | 6.44 | 6.62 | 6.62 | 6.64 | 6.44 | 19.53M |
| July 14, 2026 | 6.37 | 6.46 | 6.46 | 6.52 | 6.33 | 16.86M |
| July 13, 2026 | 6.45 | 6.4 | 6.4 | 6.51 | 6.38 | 24.05M |
| July 10, 2026 | 6.48 | 6.56 | 6.56 | 6.66 | 6.41 | 17.24M |
| July 09, 2026 | 6.55 | 6.48 | 6.48 | 6.59 | 6.44 | 15.47M |
| July 08, 2026 | 6.5 | 6.58 | 6.58 | 6.67 | 6.48 | 13.68M |
| July 07, 2026 | 6.84 | 6.55 | 6.55 | 6.89 | 6.52 | 23.51M |
AD
