Hebei Jianxin Chemical Co., Ltd. (300107.SZ) SHZ
6.71
-0.35(-4.96%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.71
-0.35(-4.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.07 | 6.71 | 6.71 | 7.08 | 6.69 | 9.19M |
| April 02, 2026 | 7.12 | 7.06 | 7.06 | 7.14 | 6.91 | 7.54M |
| April 01, 2026 | 7.14 | 7.14 | 7.14 | 7.19 | 7.04 | 6.97M |
| March 31, 2026 | 7.19 | 7 | 7 | 7.21 | 6.99 | 8.43M |
| March 30, 2026 | 7 | 7.15 | 7.15 | 7.16 | 6.99 | 7.44M |
| March 27, 2026 | 6.89 | 7.12 | 7.12 | 7.15 | 6.86 | 8.46M |
| March 26, 2026 | 7.15 | 6.98 | 6.98 | 7.19 | 6.9 | 10.92M |
| March 25, 2026 | 7.13 | 7.16 | 7.16 | 7.21 | 7.08 | 11.77M |
| March 24, 2026 | 7.08 | 7.08 | 7.08 | 7.16 | 6.81 | 15.39M |
| March 23, 2026 | 6.95 | 6.83 | 6.83 | 7.17 | 6.77 | 20.67M |
| March 20, 2026 | 7.65 | 7.09 | 7.09 | 7.7 | 7.08 | 20.6M |
| March 19, 2026 | 7.87 | 7.63 | 7.63 | 7.92 | 7.59 | 14.87M |
| March 18, 2026 | 7.87 | 7.97 | 7.97 | 7.97 | 7.76 | 10.34M |
| March 17, 2026 | 8.08 | 7.87 | 7.87 | 8.25 | 7.86 | 17.17M |
| March 16, 2026 | 8.24 | 8.14 | 8.14 | 8.37 | 7.97 | 19.8M |
| March 13, 2026 | 8.23 | 8.22 | 8.22 | 8.5 | 8.18 | 23.22M |
| March 12, 2026 | 8.76 | 8.28 | 8.28 | 8.81 | 8.24 | 32.56M |
| March 11, 2026 | 8.48 | 8.74 | 8.74 | 8.86 | 8.44 | 37.24M |
| March 10, 2026 | 8.33 | 8.51 | 8.51 | 8.64 | 8.33 | 11.73M |
| March 09, 2026 | 8.37 | 8.52 | 8.52 | 8.65 | 8.16 | 28.96M |
| March 06, 2026 | 8.33 | 8.59 | 8.59 | 8.62 | 8.26 | 25.46M |
| March 05, 2026 | 8.8 | 8.39 | 8.39 | 8.88 | 8.36 | 32.04M |
| March 04, 2026 | 9.4 | 8.69 | 8.69 | 9.4 | 8.11 | 39.59M |
| March 03, 2026 | 9.08 | 8.28 | 8.28 | 9.18 | 8.22 | 42.58M |
| March 02, 2026 | 9.45 | 9.03 | 9.03 | 9.7 | 8.89 | 52.98M |
| February 27, 2026 | 9.4 | 9.45 | 9.45 | 9.93 | 9.3 | 69.54M |
| February 26, 2026 | 9.91 | 9.65 | 9.65 | 10.75 | 9.51 | 99.52M |
| February 25, 2026 | 9 | 9.13 | 9.13 | 9.47 | 8.87 | 65.14M |
| February 24, 2026 | 9.2 | 8.86 | 8.86 | 9.23 | 8.55 | 60.99M |
| February 13, 2026 | 9.15 | 9.21 | 0 | 9.66 | 8.88 | 94.91M |
| February 12, 2026 | 8.09 | 8.68 | 0 | 9.13 | 8.08 | 83.33M |
| February 11, 2026 | 7.85 | 7.96 | 0 | 8.12 | 7.8 | 26.77M |
| February 10, 2026 | 7.9 | 7.85 | 0 | 7.94 | 7.67 | 20.27M |
| February 09, 2026 | 7.6 | 7.81 | 0 | 8.12 | 7.51 | 25.73M |
| February 06, 2026 | 7.33 | 7.51 | 0 | 7.62 | 7.25 | 15.83M |
| February 05, 2026 | 7.41 | 7.36 | 0 | 7.57 | 7.36 | 11.93M |
| February 04, 2026 | 7.57 | 7.47 | 0 | 7.77 | 7.43 | 18.94M |
| February 03, 2026 | 7.56 | 7.54 | 0 | 7.88 | 7.46 | 22.44M |
| February 02, 2026 | 7.6 | 7.25 | 0 | 7.62 | 7.24 | 22.2M |
| January 30, 2026 | 7.45 | 7.72 | 0 | 7.79 | 7.38 | 30.92M |
| January 29, 2026 | 7.24 | 7.53 | 0 | 7.68 | 7.2 | 28.04M |
| January 28, 2026 | 7.09 | 7.31 | 0 | 7.55 | 7.08 | 22.59M |
| January 27, 2026 | 7.22 | 7.09 | 0 | 7.22 | 7.01 | 11.11M |
| January 26, 2026 | 7.35 | 7.35 | 0 | 7.49 | 7.24 | 11.85M |
| January 23, 2026 | 7.3 | 7.35 | 0 | 7.36 | 7.26 | 8.99M |
| January 22, 2026 | 7.3 | 7.3 | 0 | 7.36 | 7.25 | 10.14M |
| January 21, 2026 | 7.15 | 7.35 | 0 | 7.47 | 7.09 | 19.07M |
| January 20, 2026 | 7.18 | 7.16 | 0 | 7.19 | 7.07 | 5.71M |
| January 19, 2026 | 7.07 | 7.14 | 0 | 7.15 | 7 | 6.62M |
| January 16, 2026 | 7.18 | 7.07 | 0 | 7.23 | 7.01 | 7.22M |
| January 15, 2026 | 7.27 | 7.13 | 0 | 7.36 | 7.1 | 12.47M |
| January 14, 2026 | 7.07 | 7.31 | 0 | 7.42 | 7.04 | 23.78M |
| January 13, 2026 | 7.16 | 7.04 | 0 | 7.2 | 7.03 | 10.19M |
| January 12, 2026 | 7 | 7.18 | 0 | 7.18 | 6.98 | 12.53M |
| January 09, 2026 | 6.89 | 6.96 | 0 | 6.96 | 6.84 | 7.19M |
| January 08, 2026 | 6.84 | 6.9 | 0 | 6.92 | 6.8 | 4.78M |
| January 07, 2026 | 6.96 | 6.84 | 0 | 6.96 | 6.84 | 5.31M |
| January 06, 2026 | 6.89 | 6.96 | 0 | 6.96 | 6.89 | 6.13M |
| January 05, 2026 | 6.85 | 6.91 | 0 | 6.91 | 6.8 | 4.29M |
| December 31, 2025 | 6.8 | 6.82 | 0 | 6.85 | 6.73 | 4.72M |