Hebei Jianxin Chemical Co., Ltd. (300107.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300107.SZ Historical Return
If you invested ¥1000 in Hebei Jianxin Chemical Co., Ltd. (300107.SZ) 10 years ago, it would be worth ¥1,074.02 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,161.76, while ¥1000 invested 1 year ago would be worth ¥994.41. This corresponds to total returns of 7.4%, 16.18%, -0.56%, respectively, with annualized returns of 0.72%, 3.05%, -0.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300107.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.78 | 7.11 | 7.11 | 7.16 | 6.69 | 22.1M |
| September 29, 2026 | 6.55 | 6.72 | 6.72 | 6.75 | 6.47 | 8.02M |
| September 28, 2026 | 6.61 | 6.55 | 6.55 | 6.65 | 6.46 | 5.44M |
| September 24, 2026 | 6.65 | 6.6 | 6.6 | 6.7 | 6.56 | 5.66M |
| September 23, 2026 | 6.55 | 6.7 | 6.7 | 6.73 | 6.55 | 4.66M |
| September 22, 2026 | 6.7 | 6.71 | 6.71 | 6.77 | 6.64 | 6.09M |
| September 21, 2026 | 6.56 | 6.68 | 6.68 | 6.71 | 6.56 | 6.89M |
| September 18, 2026 | 6.55 | 6.57 | 6.57 | 6.63 | 6.52 | 6.09M |
| September 17, 2026 | 6.75 | 6.55 | 6.55 | 6.75 | 6.47 | 5.71M |
| September 16, 2026 | 6.75 | 6.62 | 6.62 | 6.75 | 6.49 | 6.6M |
| September 15, 2026 | 6.73 | 6.6 | 6.6 | 6.73 | 6.58 | 5.83M |
| September 11, 2026 | 6.75 | 6.66 | 6.66 | 6.82 | 6.51 | 8.47M |
| September 10, 2026 | 6.94 | 6.83 | 6.83 | 6.96 | 6.8 | 6.96M |
| September 09, 2026 | 7.01 | 6.97 | 6.97 | 7.05 | 6.9 | 7.33M |
| September 08, 2026 | 6.94 | 6.99 | 6.99 | 7.03 | 6.93 | 7.58M |
| September 07, 2026 | 6.98 | 6.97 | 6.97 | 7.08 | 6.9 | 8.69M |
| September 04, 2026 | 7.02 | 6.98 | 6.98 | 7.15 | 6.95 | 9.31M |
| September 03, 2026 | 7.22 | 7.02 | 7.02 | 7.3 | 6.99 | 12.15M |
| September 02, 2026 | 7.2 | 7.21 | 7.21 | 7.32 | 7.15 | 15.51M |
| September 01, 2026 | 7.06 | 7.29 | 7.29 | 7.52 | 7.06 | 27.37M |
| August 31, 2026 | 6.9 | 6.97 | 6.97 | 7.04 | 6.78 | 16.48M |
| August 28, 2026 | 6.87 | 6.96 | 6.96 | 7.04 | 6.81 | 16.15M |
| August 27, 2026 | 6.8 | 6.8 | 6.8 | 6.96 | 6.7 | 23.62M |
| August 26, 2026 | 7.13 | 6.87 | 6.87 | 7.26 | 6.82 | 35.99M |
| August 25, 2026 | 6.26 | 6.49 | 6.49 | 6.52 | 6.26 | 10.74M |
| August 24, 2026 | 6.42 | 6.3 | 6.3 | 6.46 | 6.24 | 7.07M |
| August 21, 2026 | 6.38 | 6.44 | 6.44 | 6.48 | 6.23 | 9.22M |
| August 20, 2026 | 6.38 | 6.39 | 6.39 | 6.47 | 6.25 | 7.61M |
| August 19, 2026 | 6.56 | 6.25 | 6.25 | 6.56 | 6.24 | 9.01M |
| August 18, 2026 | 6.44 | 6.41 | 6.41 | 6.5 | 6.35 | 8.62M |
| August 17, 2026 | 6.55 | 6.49 | 6.49 | 6.56 | 6.41 | 7.83M |
| August 14, 2026 | 6.56 | 6.44 | 6.44 | 6.59 | 6.4 | 9.39M |
| August 13, 2026 | 6.66 | 6.58 | 6.58 | 6.68 | 6.55 | 14.77M |
| August 12, 2026 | 6.52 | 6.71 | 6.71 | 6.76 | 6.49 | 23.89M |
| August 11, 2026 | 6.46 | 6.46 | 6.46 | 6.49 | 6.41 | 9.2M |
| August 10, 2026 | 6.32 | 6.54 | 6.54 | 6.55 | 6.3 | 12.15M |
| August 07, 2026 | 6.3 | 6.33 | 6.33 | 6.33 | 6.19 | 6.53M |
| August 06, 2026 | 6.31 | 6.33 | 6.33 | 6.37 | 6.24 | 7.66M |
| August 05, 2026 | 6.39 | 6.35 | 6.35 | 6.4 | 6.28 | 9.68M |
| August 04, 2026 | 6.44 | 6.39 | 6.39 | 6.49 | 6.34 | 10.27M |
| August 03, 2026 | 6.28 | 6.47 | 6.47 | 6.49 | 6.22 | 12.5M |
| July 31, 2026 | 6.15 | 6.25 | 6.25 | 6.33 | 6.15 | 8.99M |
| July 30, 2026 | 6.16 | 6.18 | 6.18 | 6.33 | 6.13 | 13.19M |
| July 29, 2026 | 6.03 | 6.23 | 6.23 | 6.28 | 6.02 | 14.15M |
| July 28, 2026 | 5.86 | 6.1 | 6.1 | 6.16 | 5.86 | 15.7M |
| July 27, 2026 | 5.7 | 5.93 | 5.93 | 5.95 | 5.69 | 9.52M |
| July 23, 2026 | 5.84 | 6.05 | 6.05 | 6.07 | 5.8 | 10.63M |
| July 22, 2026 | 5.86 | 5.86 | 5.86 | 5.96 | 5.81 | 9.9M |
| July 21, 2026 | 5.9 | 5.96 | 5.96 | 5.98 | 5.59 | 16.58M |
| July 20, 2026 | 6.03 | 5.93 | 5.93 | 6.15 | 5.85 | 18.52M |
| July 17, 2026 | 6.02 | 6.11 | 6.11 | 6.23 | 5.98 | 18.56M |
| July 16, 2026 | 6.14 | 6.04 | 6.04 | 6.25 | 6.02 | 18.01M |
| July 15, 2026 | 6.01 | 6.26 | 6.26 | 6.36 | 5.94 | 29.92M |
| July 14, 2026 | 5.81 | 6.16 | 6.16 | 6.45 | 5.73 | 36.63M |
| July 13, 2026 | 5.73 | 5.58 | 5.58 | 5.88 | 5.53 | 8.46M |
| July 10, 2026 | 5.44 | 5.77 | 5.77 | 5.92 | 5.42 | 13.82M |
| July 09, 2026 | 5.55 | 5.5 | 5.5 | 5.58 | 5.34 | 7.5M |
| July 08, 2026 | 5.58 | 5.52 | 5.52 | 5.59 | 5.45 | 5.14M |
| July 07, 2026 | 5.74 | 5.6 | 5.6 | 5.75 | 5.58 | 5.36M |
| July 06, 2026 | 5.8 | 5.75 | 5.75 | 5.93 | 5.73 | 7.68M |
AD
