Zhejiang Jiahua Energy Chemical Industry Co.,Ltd. (600273.SS) SHH

Currency In CNY

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 ¥960.06 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥824.54, while ¥1000 invested 1 year ago would be worth ¥688.33. This corresponds to total returns of -3.99%, -17.55%, -31.17%, respectively, with annualized returns of -0.41%, -3.78%, -31.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600273.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	6.39	6.27	6.27	6.4	6.27	9.29M
November 09, 2026	6.42	6.34	6.34	6.43	6.33	9.24M
November 06, 2026	6.31	6.38	6.38	6.42	6.27	12.3M
November 05, 2026	6.34	6.37	6.37	6.4	6.3	14.04M
November 04, 2026	6.36	6.33	6.33	6.45	6.32	18.07M
November 03, 2026	6.25	6.36	6.36	6.4	6.23	19.26M
November 02, 2026	6.21	6.27	6.27	6.32	6.18	19.45M
October 30, 2026	6.16	6.23	6.23	6.32	6.12	13.9M
October 29, 2026	6.13	6.18	6.18	6.2	6.08	11.32M
October 28, 2026	6.16	6.13	6.13	6.18	6.12	7.89M
October 27, 2026	6.19	6.12	6.12	6.23	6.12	7.42M
October 26, 2026	6.14	6.19	6.19	6.22	6.1	11.49M
October 23, 2026	6.1	6.14	6.14	6.15	6	13.6M
October 22, 2026	6.21	6.13	6.13	6.21	6.1	10.5M
October 21, 2026	6.25	6.19	6.19	6.26	6.18	5.23M
October 20, 2026	6.27	6.22	6.22	6.29	6.18	8.23M
October 19, 2026	6.16	6.28	6.28	6.31	6.14	12.77M
October 16, 2026	6.17	6.16	6.16	6.25	6.12	10.79M
October 15, 2026	6.25	6.13	6.13	6.26	6.12	13.87M
October 14, 2026	6.27	6.3	6.3	6.35	6.26	8.74M
October 13, 2026	6.3	6.28	6.28	6.33	6.23	9.62M
October 12, 2026	6.3	6.34	6.34	6.36	6.27	12.72M
October 09, 2026	6.28	6.3	6.3	6.33	6.25	13.52M
October 08, 2026	6.21	6.27	6.27	6.27	6.19	11.75M
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