Zhejiang Jianye Chemical Co., Ltd. - 603948.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.46	23.73	23.73	23.87	23.18	9.54M
September 04, 2025	24.5	23.6	23.6	24.8	23.56	15.72M
September 03, 2025	27.5	26.14	26.14	27.86	26.14	20.16M
September 02, 2025	35.3	29.04	29.04	35.3	28.88	28.7M
September 01, 2025	32.09	32.09	32.09	32.09	32.09	2.58M
August 29, 2025	29.17	29.17	29.17	29.17	29.17	4.92M
August 28, 2025	25.3	26.52	26.52	26.52	25.3	4.26M
August 27, 2025	21.76	24.11	24.11	24.11	21.76	8.48M
August 26, 2025	21.75	21.92	21.92	22.02	21.62	2.55M
August 25, 2025	21.72	21.78	21.78	21.84	21.6	2.38M
August 22, 2025	21.78	21.71	21.71	21.88	21.47	2.46M
August 21, 2025	21.51	21.78	21.78	22.09	21.45	4.12M
August 20, 2025	21.63	21.51	21.51	21.64	21.41	1.97M
August 19, 2025	21.18	21.58	21.58	21.6	21.07	4.05M
August 18, 2025	21.3	21.2	21.2	21.32	21.16	2.81M
August 15, 2025	20.82	21.24	21.24	21.25	20.82	1.8M
August 14, 2025	21.35	20.91	20.91	21.35	20.89	2.89M
August 13, 2025	21.3	21.3	21.3	21.38	21.23	1.84M
August 12, 2025	21.43	21.32	21.32	21.48	21.23	1.99M
August 11, 2025	21.3	21.42	21.42	21.45	21.16	2.14M
August 08, 2025	21.3	21.25	21.25	21.3	20.91	2.67M
August 07, 2025	21.33	21.31	21.31	21.46	21.25	1.98M
August 06, 2025	21.43	21.37	21.37	21.43	21.22	1.9M
August 05, 2025	21.27	21.34	21.34	21.42	21.21	2.49M
August 04, 2025	21.75	21.21	21.21	21.82	21.17	4.19M
August 01, 2025	22.01	22.07	22.07	22.37	21.81	2.75M
July 31, 2025	22.78	22.05	22.05	22.78	21.91	4.67M
July 30, 2025	22.23	22.88	22.88	23.16	21.74	6.91M
July 29, 2025	22.43	22.23	22.23	22.5	22.1	3.65M
July 28, 2025	22.54	22.5	22.5	22.88	22.26	6.86M
July 25, 2025	21.97	22.3	22.3	22.5	21.94	4.9M
July 24, 2025	21.77	21.97	21.97	21.97	21.77	2.02M
July 23, 2025	21.91	21.82	21.82	22.04	21.76	2.64M
July 22, 2025	22.4	22	22	22.4	21.84	3.23M
July 21, 2025	22.1	22.24	22.24	22.59	22.1	5.34M
July 18, 2025	21.66	21.8	21.8	21.98	21.63	2.77M
July 17, 2025	21.82	21.71	21.71	21.82	21.6	2.76M
July 16, 2025	22.09	21.86	21.86	22.09	21.59	2.54M
July 15, 2025	21.99	21.85	21.85	22.11	21.56	3.97M
July 14, 2025	22.38	22.24	22.24	22.98	22.19	7.22M
July 11, 2025	21.67	21.49	21.49	21.95	21.38	4.76M
July 10, 2025	22.02	21.76	21.76	22.1	21.71	3.35M
July 09, 2025	22.5	21.95	21.95	22.5	21.9	5.08M
July 08, 2025	22.47	22.54	22.54	22.59	22.23	6.61M
July 07, 2025	22	22.37	22.37	22.49	22	8.24M
July 04, 2025	21.6	21.52	21.52	22	21.39	5.41M
July 03, 2025	22.05	21.71	21.71	22.05	21.34	6.92M
July 02, 2025	23.3	21.89	21.89	23.61	21.85	12.25M
July 01, 2025	23.35	23.57	23.57	24.57	23.35	12.4M
June 30, 2025	23.55	23.85	23.85	24.45	23.2	18.31M
June 27, 2025	25.03	24.03	24.03	26.7	24.03	22.03M
June 26, 2025	22.88	26.7	26.7	26.7	21.84	26.08M
June 25, 2025	23.79	24.27	24.27	25.98	23.2	24.15M
June 24, 2025	23.73	23.73	23.73	23.73	23.3	14.63M
June 23, 2025	21.57	21.57	21.57	21.57	21.57	1.94M
June 20, 2025	17.95	19.61	19.61	19.61	17.78	4.09M
June 19, 2025	18.09	17.83	17.83	18.16	17.8	885,354
June 18, 2025	18.31	18.15	18.15	18.42	18.01	831,900
June 17, 2025	18.43	18.33	18.33	18.7	18.2	761,100
June 16, 2025	18.55	18.41	18.41	18.79	18.41	976,600

Zhejiang Jianye Chemical Co., Ltd. (603948.SS) SHH