Zhejiang Jiahua Energy Chemical Industry
嘉化能源 SH600273 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
6.20
+0.07
(+1.14%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.15
High
6.23
Low
6.14
Prev close
6.13
Amplitude
1.47%
Volume
8.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.18
MA10
6.24
MA20
6.44
MA60
6.60
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.15 | 6.23 | 6.14 | 6.20 | 8M |
| 2 | 2026-09-29 | 6.14 | 6.18 | 6.12 | 6.13 | 6M |
| 3 | 2026-09-28 | 6.21 | 6.22 | 6.08 | 6.15 | 10M |
| 4 | 2026-09-24 | 6.23 | 6.24 | 6.16 | 6.19 | 11M |
| 5 | 2026-09-23 | 6.28 | 6.31 | 6.23 | 6.24 | 8M |
| 6 | 2026-09-22 | 6.30 | 6.32 | 6.26 | 6.28 | 10M |
| 7 | 2026-09-21 | 6.28 | 6.32 | 6.24 | 6.30 | 11M |
| 8 | 2026-09-18 | 6.27 | 6.29 | 6.22 | 6.26 | 11M |
| 9 | 2026-09-17 | 6.35 | 6.39 | 6.24 | 6.24 | 18M |
| 10 | 2026-09-16 | 6.47 | 6.47 | 6.34 | 6.37 | 22M |
| 11 | 2026-09-15 | 6.54 | 6.59 | 6.46 | 6.47 | 8M |
| 12 | 2026-09-14 | 6.47 | 6.57 | 6.42 | 6.56 | 14M |
52W
Data range
6.08
2.1%
11.92
High/low over the last 250 trading days, and where the price sits.
← Stocks