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 ¥1,048.62 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥937.68, while ¥1000 invested 1 year ago would be worth ¥747.11. This corresponds to total returns of 4.86%, -6.23%, -25.29%, respectively, with annualized returns of 0.48%, -1.28%, -25.29%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 6.71 | 6.86 | 6.86 | 6.93 | 6.69 | 20.11M |
| July 03, 2026 | 6.74 | 6.7 | 6.7 | 6.79 | 6.66 | 16.74M |
| July 02, 2026 | 6.55 | 6.73 | 6.73 | 6.8 | 6.53 | 24.32M |
| July 01, 2026 | 6.46 | 6.57 | 6.57 | 6.65 | 6.39 | 29.47M |
| June 30, 2026 | 6.65 | 6.52 | 6.52 | 6.7 | 6.45 | 22.99M |
| June 29, 2026 | 6.63 | 6.7 | 6.7 | 6.73 | 6.57 | 16.25M |
| June 26, 2026 | 6.8 | 6.63 | 6.63 | 6.82 | 6.62 | 17.81M |
| June 25, 2026 | 6.79 | 6.82 | 6.82 | 6.93 | 6.7 | 16.3M |
| June 24, 2026 | 6.9 | 6.83 | 6.83 | 6.96 | 6.81 | 17.18M |
| June 23, 2026 | 6.89 | 6.79 | 6.79 | 7.03 | 6.76 | 14.32M |
| June 22, 2026 | 6.73 | 6.94 | 6.94 | 6.96 | 6.6 | 25.54M |
| June 18, 2026 | 6.94 | 6.78 | 6.78 | 6.94 | 6.75 | 14.85M |
| June 17, 2026 | 7 | 6.95 | 6.95 | 7.04 | 6.92 | 13.63M |
| June 16, 2026 | 7.13 | 7.04 | 7.04 | 7.14 | 6.98 | 22.4M |
| June 15, 2026 | 7.02 | 7.15 | 7.15 | 7.16 | 7.02 | 22.16M |
| June 12, 2026 | 6.95 | 6.97 | 6.97 | 7.11 | 6.8 | 29.32M |
| June 11, 2026 | 7 | 6.94 | 6.94 | 7.03 | 6.73 | 22.49M |
| June 10, 2026 | 6.96 | 6.97 | 6.97 | 7.06 | 6.93 | 15.6M |
| June 09, 2026 | 7.05 | 7 | 7 | 7.05 | 6.95 | 12.03M |
| June 08, 2026 | 7.16 | 7.02 | 7.02 | 7.26 | 6.97 | 17.5M |
| June 05, 2026 | 7.12 | 7.23 | 7.23 | 7.3 | 7.05 | 16.05M |
| June 04, 2026 | 7.19 | 7.12 | 7.12 | 7.2 | 7.05 | 13.81M |
| June 03, 2026 | 7.3 | 7.18 | 7.18 | 7.32 | 7.09 | 18.07M |
| June 02, 2026 | 7.48 | 7.31 | 7.31 | 7.55 | 7.31 | 17.11M |
| June 01, 2026 | 7.3 | 7.48 | 7.48 | 7.49 | 7.28 | 26.95M |
| May 29, 2026 | 7.3 | 7.3 | 7.3 | 7.39 | 7.27 | 15.08M |
| May 28, 2026 | 7.32 | 7.29 | 7.29 | 7.4 | 7.24 | 13.64M |
| May 27, 2026 | 7.46 | 7.31 | 7.31 | 7.5 | 7.26 | 15.58M |
| May 26, 2026 | 7.59 | 7.46 | 7.46 | 7.59 | 7.37 | 15.78M |
| May 25, 2026 | 7.63 | 7.54 | 7.54 | 7.65 | 7.52 | 14.41M |
| May 22, 2026 | 7.69 | 7.82 | 7.82 | 7.82 | 7.61 | 18.08M |
| May 21, 2026 | 8.01 | 7.62 | 7.62 | 8.04 | 7.6 | 28.41M |
| May 20, 2026 | 7.85 | 7.99 | 7.99 | 8.03 | 7.85 | 16.5M |
| May 19, 2026 | 7.83 | 7.9 | 7.9 | 7.91 | 7.74 | 14.2M |
| May 18, 2026 | 8 | 7.82 | 7.82 | 8.02 | 7.76 | 27.41M |
| May 15, 2026 | 8.05 | 8.03 | 8.03 | 8.16 | 7.99 | 20.68M |
| May 14, 2026 | 8.14 | 8.03 | 8.03 | 8.22 | 8.03 | 25.04M |
| May 13, 2026 | 8.04 | 8.11 | 8.11 | 8.17 | 8.03 | 19.4M |
| May 12, 2026 | 8.09 | 8.04 | 8.04 | 8.18 | 8.02 | 22.72M |
| May 11, 2026 | 8.09 | 8.06 | 8.06 | 8.11 | 8.01 | 17.92M |
| May 08, 2026 | 8.09 | 8.06 | 8.06 | 8.13 | 8.03 | 13.72M |
| May 07, 2026 | 8.2 | 8.06 | 8.06 | 8.21 | 8.02 | 22.28M |
| May 06, 2026 | 8.22 | 8.2 | 8.2 | 8.23 | 8.09 | 25.85M |
| April 30, 2026 | 8.4 | 8.17 | 8.17 | 8.41 | 8.16 | 21.59M |
| April 29, 2026 | 8.26 | 8.36 | 8.36 | 8.4 | 8.23 | 17.53M |
| April 28, 2026 | 8.35 | 8.27 | 8.27 | 8.35 | 8.14 | 35.46M |
| April 27, 2026 | 8.41 | 8.29 | 8.29 | 8.43 | 8.18 | 38.73M |
| April 24, 2026 | 8.96 | 8.86 | 8.86 | 9.03 | 8.84 | 16.11M |
| April 23, 2026 | 8.95 | 8.98 | 8.98 | 9.03 | 8.82 | 13.4M |
| April 22, 2026 | 8.9 | 8.98 | 8.98 | 9.02 | 8.89 | 11.27M |
| April 21, 2026 | 8.89 | 8.92 | 8.92 | 9.01 | 8.79 | 15.6M |
| April 20, 2026 | 9.06 | 8.91 | 8.91 | 9.13 | 8.91 | 18.27M |
| April 17, 2026 | 9.16 | 9.04 | 9.04 | 9.19 | 8.99 | 13.29M |
| April 16, 2026 | 9.05 | 9.16 | 9.16 | 9.17 | 9.01 | 12.49M |
| April 15, 2026 | 9.01 | 9 | 9 | 9.07 | 8.93 | 12.05M |
| April 14, 2026 | 9.01 | 8.96 | 8.96 | 9.08 | 8.83 | 15.1M |
AD
