Beijing Jiaxun Feihong Electrical Co., Ltd. (300213.SZ) SHZ
8.72
-0.16(-1.80%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.72
-0.16(-1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.83 | 8.72 | 8.72 | 9.22 | 8.7 | 15.01M |
| March 12, 2026 | 9.09 | 8.88 | 8.88 | 9.16 | 8.84 | 13.19M |
| March 11, 2026 | 9.13 | 9.09 | 9.09 | 9.59 | 9.06 | 21.64M |
| March 10, 2026 | 8.64 | 8.88 | 8.88 | 9 | 8.64 | 7.09M |
| March 09, 2026 | 8.66 | 8.7 | 8.7 | 8.75 | 8.4 | 13.49M |
| March 06, 2026 | 8.64 | 8.77 | 8.77 | 8.83 | 8.63 | 8.06M |
| March 05, 2026 | 8.63 | 8.71 | 8.71 | 8.83 | 8.6 | 11.8M |
| March 04, 2026 | 9.41 | 8.44 | 8.44 | 9.41 | 8.42 | 8M |
| March 03, 2026 | 9.16 | 8.53 | 8.53 | 9.19 | 8.51 | 22.13M |
| March 02, 2026 | 9.22 | 9.13 | 9.13 | 9.37 | 9.06 | 14.3M |
| February 27, 2026 | 9.41 | 9.37 | 9.37 | 9.41 | 9.31 | 8.88M |
| February 26, 2026 | 9.38 | 9.41 | 9.41 | 9.47 | 9.3 | 11.26M |
| February 25, 2026 | 9.29 | 9.35 | 9.35 | 9.4 | 9.22 | 10.74M |
| February 24, 2026 | 9.32 | 9.25 | 9.25 | 9.36 | 9.22 | 8.1M |
| February 13, 2026 | 9.26 | 9.23 | 0 | 9.35 | 9.22 | 9.07M |
| February 12, 2026 | 9.34 | 9.28 | 0 | 9.37 | 9.21 | 10.4M |
| February 11, 2026 | 9.48 | 9.33 | 0 | 9.48 | 9.32 | 10.2M |
| February 10, 2026 | 9.39 | 9.48 | 0 | 9.6 | 9.31 | 14.01M |
| February 09, 2026 | 9.27 | 9.39 | 0 | 9.42 | 9.24 | 13.07M |
| February 06, 2026 | 9.21 | 9.13 | 0 | 9.29 | 9.12 | 12.54M |
| February 05, 2026 | 9.24 | 9.22 | 0 | 9.42 | 9.21 | 13.08M |
| February 04, 2026 | 9.36 | 9.34 | 0 | 9.5 | 9.21 | 14.81M |
| February 03, 2026 | 9.3 | 9.43 | 0 | 9.43 | 9.18 | 19.14M |
| February 02, 2026 | 9.01 | 9.25 | 0 | 9.44 | 8.94 | 21.99M |
| January 30, 2026 | 9.37 | 9.39 | 0 | 9.43 | 9.12 | 19.31M |
| January 29, 2026 | 9.48 | 9.38 | 0 | 9.72 | 9.27 | 20.42M |
| January 28, 2026 | 9.74 | 9.55 | 0 | 9.95 | 9.53 | 21.84M |
| January 27, 2026 | 9.69 | 9.73 | 0 | 9.79 | 9.37 | 24.66M |
| January 26, 2026 | 10.25 | 9.78 | 0 | 10.29 | 9.66 | 36.28M |
| January 23, 2026 | 9.67 | 10.18 | 0 | 10.38 | 9.59 | 50.08M |
| January 22, 2026 | 9.5 | 9.67 | 0 | 9.79 | 9.5 | 24.32M |
| January 21, 2026 | 9.43 | 9.45 | 0 | 9.53 | 9.35 | 18.17M |
| January 20, 2026 | 9.8 | 9.52 | 0 | 9.91 | 9.43 | 29.86M |
| January 19, 2026 | 9.73 | 9.86 | 0 | 10.03 | 9.58 | 24.91M |
| January 16, 2026 | 9.98 | 9.81 | 0 | 10.09 | 9.69 | 31.12M |
| January 15, 2026 | 10.26 | 9.99 | 0 | 10.38 | 9.87 | 43.94M |
| January 14, 2026 | 10 | 10.38 | 0 | 10.74 | 9.96 | 69.33M |
| January 13, 2026 | 10.79 | 9.92 | 0 | 10.79 | 9.9 | 60.16M |
| January 12, 2026 | 10.25 | 10.61 | 0 | 10.64 | 10.07 | 63.33M |
| January 09, 2026 | 10 | 10.06 | 0 | 10.23 | 9.94 | 45.87M |
| January 08, 2026 | 9.55 | 9.96 | 0 | 9.97 | 9.55 | 41.62M |
| January 07, 2026 | 9.77 | 9.63 | 0 | 9.78 | 9.58 | 30.36M |
| January 06, 2026 | 9.66 | 9.84 | 0 | 9.91 | 9.59 | 36.74M |
| January 05, 2026 | 9.6 | 9.7 | 0 | 9.9 | 9.42 | 42.22M |
| December 31, 2025 | 9.34 | 9.52 | 0 | 9.55 | 9.25 | 28.57M |
| December 30, 2025 | 9.38 | 9.32 | 0 | 9.58 | 9.3 | 25.71M |
| December 29, 2025 | 9.49 | 9.4 | 0 | 9.52 | 9.34 | 21.42M |
| December 26, 2025 | 9.63 | 9.53 | 0 | 9.66 | 9.41 | 32.46M |
| December 25, 2025 | 9.31 | 9.73 | 0 | 9.73 | 9.25 | 42.62M |
| December 24, 2025 | 8.9 | 9.39 | 0 | 9.6 | 8.88 | 42.08M |
| December 23, 2025 | 9.21 | 8.95 | 0 | 9.25 | 8.92 | 24.84M |
| December 22, 2025 | 9.3 | 9.25 | 0 | 9.41 | 9.19 | 23.47M |
| December 19, 2025 | 9.15 | 9.28 | 0 | 9.38 | 9.11 | 23.56M |
| December 18, 2025 | 9.07 | 9.15 | 0 | 9.33 | 9.02 | 24.75M |
| December 17, 2025 | 9.32 | 9.17 | 0 | 9.36 | 8.98 | 35.44M |
| December 16, 2025 | 9.11 | 9.4 | 0 | 9.43 | 8.88 | 47.77M |
| December 15, 2025 | 9.14 | 9.07 | 0 | 9.23 | 8.97 | 19.42M |
| December 12, 2025 | 8.87 | 9.14 | 0 | 9.36 | 8.86 | 36.79M |
| December 11, 2025 | 9.02 | 8.86 | 0 | 9.08 | 8.84 | 14.62M |
| December 10, 2025 | 9.05 | 9.07 | 0 | 9.11 | 8.95 | 15.5M |