Ningxia Jiaze Renewables Corporation Limited (601619.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.5000 | 3.5200 | 3.4300 | 3.4400 | 3.4400 | 35,193,600 |
| 29 Apr 2024 | 3.4700 | 3.5400 | 3.4600 | 3.5400 | 3.5400 | 31,171,282 |
| 26 Apr 2024 | 3.4400 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 20,764,998 |
| 25 Apr 2024 | 3.4500 | 3.4800 | 3.4300 | 3.4600 | 3.4600 | 15,236,362 |
| 24 Apr 2024 | 3.4200 | 3.4600 | 3.4100 | 3.4600 | 3.4600 | 18,538,284 |
| 23 Apr 2024 | 3.4800 | 3.4900 | 3.3900 | 3.4100 | 3.4100 | 21,931,298 |
| 22 Apr 2024 | 3.4800 | 3.5100 | 3.4400 | 3.4600 | 3.4600 | 20,456,400 |
| 19 Apr 2024 | 3.4300 | 3.5000 | 3.4300 | 3.4600 | 3.4600 | 21,165,782 |
| 18 Apr 2024 | 3.5100 | 3.5200 | 3.4500 | 3.4600 | 3.4600 | 29,368,227 |
| 17 Apr 2024 | 3.4600 | 3.5200 | 3.4400 | 3.5200 | 3.5200 | 32,542,800 |
| 16 Apr 2024 | 3.5100 | 3.5400 | 3.4300 | 3.4500 | 3.4500 | 30,465,600 |
| 15 Apr 2024 | 3.5000 | 3.6100 | 3.4900 | 3.5300 | 3.5300 | 37,981,300 |
| 12 Apr 2024 | 3.5500 | 3.5700 | 3.4900 | 3.5000 | 3.5000 | 21,780,000 |
| 11 Apr 2024 | 3.5000 | 3.5800 | 3.4800 | 3.5600 | 3.5600 | 30,105,367 |
| 10 Apr 2024 | 3.5100 | 3.5500 | 3.4800 | 3.5200 | 3.5200 | 30,263,700 |
| 09 Apr 2024 | 3.4900 | 3.5500 | 3.4600 | 3.5200 | 3.5200 | 25,720,281 |
| 08 Apr 2024 | 3.4300 | 3.5500 | 3.4100 | 3.4900 | 3.4900 | 38,917,433 |
| 03 Apr 2024 | 3.4600 | 3.4700 | 3.4100 | 3.4300 | 3.4300 | 16,164,098 |
| 02 Apr 2024 | 3.4300 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 36,083,050 |
| 01 Apr 2024 | 3.3200 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 22,043,282 |
| 29 Mar 2024 | 3.2700 | 3.3000 | 3.2600 | 3.3100 | 3.3100 | 8,098,800 |
| 28 Mar 2024 | 3.2700 | 3.3000 | 3.2500 | 3.2700 | 3.2700 | 15,195,877 |
| 27 Mar 2024 | 3.3100 | 3.3500 | 3.2600 | 3.2600 | 3.2600 | 15,928,913 |
| 26 Mar 2024 | 3.3100 | 3.3400 | 3.2700 | 3.3300 | 3.3300 | 15,909,706 |
| 25 Mar 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 16,088,195 |
| 22 Mar 2024 | 3.3900 | 3.4100 | 3.3300 | 3.3400 | 3.3400 | 21,794,296 |
| 21 Mar 2024 | 3.4100 | 3.4300 | 3.3800 | 3.4000 | 3.4000 | 14,207,300 |
| 20 Mar 2024 | 3.4100 | 3.4200 | 3.3900 | 3.4200 | 3.4200 | 15,254,500 |
| 19 Mar 2024 | 3.4500 | 3.4700 | 3.4100 | 3.4200 | 3.4200 | 20,823,098 |
| 18 Mar 2024 | 3.4400 | 3.4600 | 3.3900 | 3.4500 | 3.4500 | 25,712,213 |
| 15 Mar 2024 | 3.3800 | 3.4300 | 3.3600 | 3.4300 | 3.4300 | 17,666,817 |
| 14 Mar 2024 | 3.4100 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 19,517,994 |
| 13 Mar 2024 | 3.4200 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 19,566,706 |
| 12 Mar 2024 | 3.4900 | 3.5100 | 3.4200 | 3.4300 | 3.4300 | 28,343,297 |
| 11 Mar 2024 | 3.3700 | 3.4900 | 3.3600 | 3.4900 | 3.4900 | 37,238,610 |
| 08 Mar 2024 | 3.3200 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 19,862,407 |
| 07 Mar 2024 | 3.3500 | 3.3800 | 3.3100 | 3.3300 | 3.3300 | 21,917,747 |
| 06 Mar 2024 | 3.2900 | 3.3800 | 3.2900 | 3.3600 | 3.3600 | 26,267,100 |
| 05 Mar 2024 | 3.3200 | 3.3300 | 3.2800 | 3.3000 | 3.3000 | 15,542,900 |
| 04 Mar 2024 | 3.3300 | 3.3500 | 3.2800 | 3.3300 | 3.3300 | 14,546,447 |
| 01 Mar 2024 | 3.3400 | 3.3600 | 3.3100 | 3.3300 | 3.3300 | 17,797,900 |
| 29 Feb 2024 | 3.2800 | 3.3500 | 3.2600 | 3.3400 | 3.3400 | 21,976,800 |
| 28 Feb 2024 | 3.3300 | 3.4400 | 3.2800 | 3.2900 | 3.2900 | 37,367,397 |
| 27 Feb 2024 | 3.2900 | 3.3300 | 3.2800 | 3.3300 | 3.3300 | 17,493,594 |
| 26 Feb 2024 | 3.3300 | 3.3500 | 3.2800 | 3.3000 | 3.3000 | 20,110,720 |
| 23 Feb 2024 | 3.3100 | 3.3400 | 3.2800 | 3.3300 | 3.3300 | 19,659,524 |
| 22 Feb 2024 | 3.3000 | 3.3300 | 3.2700 | 3.3100 | 3.3100 | 15,554,694 |
| 21 Feb 2024 | 3.2700 | 3.3700 | 3.2500 | 3.3000 | 3.3000 | 22,217,000 |
| 20 Feb 2024 | 3.2900 | 3.2900 | 3.2400 | 3.2900 | 3.2900 | 15,596,294 |
| 19 Feb 2024 | 3.3500 | 3.3800 | 3.2600 | 3.2900 | 3.2900 | 26,988,160 |
| 08 Feb 2024 | 3.2700 | 3.3800 | 3.2500 | 3.3400 | 3.3400 | 32,993,399 |
| 07 Feb 2024 | 3.1200 | 3.2400 | 3.0900 | 3.2300 | 3.2300 | 31,663,549 |
| 06 Feb 2024 | 2.8700 | 3.1700 | 2.8400 | 3.1300 | 3.1300 | 32,563,610 |
| 05 Feb 2024 | 3.0100 | 3.0200 | 2.7900 | 2.9200 | 2.9200 | 34,461,829 |
| 02 Feb 2024 | 3.1300 | 3.1700 | 2.9300 | 3.0400 | 3.0400 | 31,654,013 |
| 01 Feb 2024 | 3.2000 | 3.2300 | 3.1200 | 3.1400 | 3.1400 | 20,087,400 |
| 31 Jan 2024 | 3.2700 | 3.3200 | 3.1700 | 3.1900 | 3.1900 | 19,533,234 |
| 30 Jan 2024 | 3.3100 | 3.3800 | 3.2500 | 3.2600 | 3.2600 | 14,981,100 |
| 29 Jan 2024 | 3.3900 | 3.4200 | 3.3100 | 3.3300 | 3.3300 | 17,464,900 |
| 26 Jan 2024 | 3.3500 | 3.4100 | 3.3300 | 3.3800 | 3.3800 | 18,237,800 |
| 25 Jan 2024 | 3.2600 | 3.3700 | 3.2500 | 3.3600 | 3.3600 | 18,664,046 |
| 24 Jan 2024 | 3.2500 | 3.2800 | 3.1600 | 3.2600 | 3.2600 | 27,032,806 |
| 23 Jan 2024 | 3.1500 | 3.2500 | 3.1100 | 3.2300 | 3.2300 | 19,439,980 |
| 22 Jan 2024 | 3.3700 | 3.3700 | 3.1500 | 3.1600 | 3.1600 | 21,667,613 |
| 19 Jan 2024 | 3.4200 | 3.4300 | 3.3600 | 3.3700 | 3.3700 | 15,068,300 |
| 18 Jan 2024 | 3.4400 | 3.4500 | 3.3300 | 3.4400 | 3.4400 | 23,357,473 |
| 17 Jan 2024 | 3.5100 | 3.5400 | 3.4500 | 3.4600 | 3.4600 | 14,274,500 |
| 16 Jan 2024 | 3.5200 | 3.5300 | 3.4700 | 3.5200 | 3.5200 | 16,388,000 |
| 15 Jan 2024 | 3.5600 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 13,385,500 |
| 12 Jan 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5500 | 3.5500 | 22,890,200 |
| 11 Jan 2024 | 3.4600 | 3.5400 | 3.4400 | 3.5200 | 3.5200 | 13,506,500 |
| 10 Jan 2024 | 3.4600 | 3.5000 | 3.4100 | 3.4700 | 3.4700 | 12,641,000 |
| 09 Jan 2024 | 3.4400 | 3.5000 | 3.4100 | 3.4800 | 3.4800 | 13,070,100 |
| 08 Jan 2024 | 3.5100 | 3.5100 | 3.4300 | 3.4400 | 3.4400 | 14,007,000 |
| 05 Jan 2024 | 3.5200 | 3.5600 | 3.4800 | 3.5000 | 3.5000 | 18,663,500 |
| 04 Jan 2024 | 3.5600 | 3.5700 | 3.5100 | 3.5400 | 3.5400 | 14,716,300 |
| 03 Jan 2024 | 3.5500 | 3.5800 | 3.5300 | 3.5600 | 3.5600 | 16,831,197 |
| 02 Jan 2024 | 3.5400 | 3.5800 | 3.5300 | 3.5500 | 3.5500 | 18,161,311 |
| 29 Dec 2023 | 3.5000 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | 16,772,100 |
| 28 Dec 2023 | 3.3800 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 23,772,984 |
| 27 Dec 2023 | 3.3700 | 3.3900 | 3.3200 | 3.3900 | 3.3900 | 11,408,580 |
| 26 Dec 2023 | 3.4300 | 3.4500 | 3.3500 | 3.3600 | 3.3600 | 16,848,779 |
| 25 Dec 2023 | 3.4400 | 3.4600 | 3.4100 | 3.4400 | 3.4400 | 9,827,349 |
| 22 Dec 2023 | 3.4900 | 3.4900 | 3.4300 | 3.4600 | 3.4600 | 16,787,680 |
| 21 Dec 2023 | 3.4300 | 3.5000 | 3.3900 | 3.4900 | 3.4900 | 19,012,343 |
| 20 Dec 2023 | 3.4600 | 3.5000 | 3.4400 | 3.4500 | 3.4500 | 13,141,300 |
| 19 Dec 2023 | 3.4800 | 3.4900 | 3.4300 | 3.4500 | 3.4500 | 14,487,700 |
| 18 Dec 2023 | 3.5400 | 3.5700 | 3.4800 | 3.4900 | 3.4900 | 17,428,207 |
| 15 Dec 2023 | 3.5500 | 3.5700 | 3.5300 | 3.5400 | 3.5400 | 14,414,300 |
| 14 Dec 2023 | 3.5500 | 3.5700 | 3.5300 | 3.5500 | 3.5500 | 15,198,700 |
| 13 Dec 2023 | 3.5500 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | 14,358,900 |
| 12 Dec 2023 | 3.5400 | 3.5700 | 3.5200 | 3.5600 | 3.5600 | 20,641,200 |
| 11 Dec 2023 | 3.4800 | 3.5500 | 3.4300 | 3.5500 | 3.5500 | 28,396,716 |
| 08 Dec 2023 | 3.4500 | 3.5200 | 3.4400 | 3.4900 | 3.4900 | 25,478,349 |
| 07 Dec 2023 | 3.4500 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 15,378,049 |
| 06 Dec 2023 | 3.4400 | 3.4600 | 3.4200 | 3.4400 | 3.4400 | 12,529,702 |
| 05 Dec 2023 | 3.4900 | 3.5000 | 3.4300 | 3.4300 | 3.4300 | 19,022,461 |
| 04 Dec 2023 | 3.5100 | 3.5200 | 3.4800 | 3.4900 | 3.4900 | 16,527,500 |
| 01 Dec 2023 | 3.4900 | 3.5200 | 3.4700 | 3.5100 | 3.5100 | 13,062,100 |
| 30 Nov 2023 | 3.5200 | 3.5300 | 3.4700 | 3.4900 | 3.4900 | 17,198,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.