Jilin Chemical Fibre Stock Co.,Ltd (SHE:000420)
China · Delayed Price · Currency is CNY 4.110
-0.020 (-0.48%)
Oct 24, 2025, 3:04 PM CST
SHE:000420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.14 | 4.15 | 4.09 | 4.11 | 4.11 | -0.48% | 31,573,100 |
| Oct 23, 2025 | 4.08 | 4.14 | 4.04 | 4.13 | 4.13 | 0.98% | 41,179,144 |
| Oct 22, 2025 | 4.06 | 4.14 | 4.05 | 4.09 | 4.09 | 0.49% | 39,798,301 |
| Oct 21, 2025 | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | 0.25% | 34,957,962 |
| Oct 20, 2025 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | 1.00% | 34,207,100 |
| Oct 17, 2025 | 4.11 | 4.14 | 4.01 | 4.02 | 4.02 | -2.43% | 58,886,200 |
| Oct 16, 2025 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | -1.67% | 54,160,862 |
| Oct 15, 2025 | 4.18 | 4.20 | 4.13 | 4.19 | 4.19 | 0.72% | 46,172,098 |
| Oct 14, 2025 | 4.25 | 4.29 | 4.14 | 4.16 | 4.16 | -1.89% | 80,737,462 |
| Oct 13, 2025 | 4.14 | 4.25 | 4.10 | 4.24 | 4.24 | -1.40% | 76,995,053 |
| Oct 10, 2025 | 4.26 | 4.35 | 4.23 | 4.30 | 4.30 | 0.70% | 78,703,992 |
| Oct 9, 2025 | 4.22 | 4.29 | 4.18 | 4.27 | 4.27 | 1.18% | 78,573,488 |
| Sep 30, 2025 | 4.25 | 4.29 | 4.21 | 4.22 | 4.22 | -0.47% | 58,581,540 |
| Sep 29, 2025 | 4.29 | 4.31 | 4.18 | 4.24 | 4.24 | -1.85% | 96,853,787 |
| Sep 26, 2025 | 4.27 | 4.43 | 4.23 | 4.32 | 4.32 | 0.70% | 126,131,400 |
| Sep 25, 2025 | 4.39 | 4.43 | 4.28 | 4.29 | 4.29 | -2.50% | 116,159,800 |
| Sep 24, 2025 | 4.47 | 4.47 | 4.32 | 4.40 | 4.40 | -2.00% | 153,589,922 |
| Sep 23, 2025 | 4.60 | 4.63 | 4.37 | 4.49 | 4.49 | -5.27% | 312,950,610 |
| Sep 22, 2025 | 4.40 | 4.84 | 4.34 | 4.74 | 4.74 | 7.73% | 435,198,234 |
| Sep 19, 2025 | 4.29 | 4.43 | 4.28 | 4.40 | 4.40 | 2.56% | 135,412,503 |
| Sep 18, 2025 | 4.26 | 4.44 | 4.24 | 4.29 | 4.29 | 0.70% | 137,402,511 |
| Sep 17, 2025 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | -0.93% | 47,217,991 |
| Sep 16, 2025 | 4.22 | 4.30 | 4.18 | 4.30 | 4.30 | 1.90% | 77,838,405 |
| Sep 15, 2025 | 4.23 | 4.27 | 4.20 | 4.22 | 4.22 | -0.47% | 44,492,133 |
| Sep 12, 2025 | 4.25 | 4.28 | 4.21 | 4.24 | 4.24 | -0.24% | 58,212,060 |
| Sep 11, 2025 | 4.22 | 4.25 | 4.16 | 4.25 | 4.25 | 0.95% | 50,445,213 |
| Sep 10, 2025 | 4.25 | 4.28 | 4.20 | 4.21 | 4.21 | -0.71% | 42,579,145 |
| Sep 9, 2025 | 4.28 | 4.31 | 4.21 | 4.24 | 4.24 | -1.40% | 53,793,645 |
| Sep 8, 2025 | 4.23 | 4.35 | 4.22 | 4.30 | 4.30 | 0.94% | 66,965,202 |
| Sep 5, 2025 | 4.17 | 4.26 | 4.15 | 4.26 | 4.26 | 2.40% | 59,504,763 |
| Sep 4, 2025 | 4.22 | 4.26 | 4.09 | 4.16 | 4.16 | -0.48% | 75,121,422 |
| Sep 3, 2025 | 4.31 | 4.31 | 4.16 | 4.18 | 4.18 | -3.24% | 69,996,900 |
| Sep 2, 2025 | 4.36 | 4.37 | 4.24 | 4.32 | 4.32 | -0.92% | 78,328,683 |
| Sep 1, 2025 | 4.40 | 4.42 | 4.30 | 4.36 | 4.36 | -0.68% | 75,842,856 |
| Aug 29, 2025 | 4.34 | 4.42 | 4.31 | 4.39 | 4.39 | 0.23% | 96,053,902 |
| Aug 28, 2025 | 4.39 | 4.44 | 4.22 | 4.38 | 4.38 | -0.68% | 146,632,011 |
| Aug 27, 2025 | 4.54 | 4.58 | 4.41 | 4.41 | 4.41 | -2.86% | 109,876,411 |
| Aug 26, 2025 | 4.47 | 4.59 | 4.41 | 4.54 | 4.54 | 1.34% | 128,384,098 |
| Aug 25, 2025 | 4.52 | 4.60 | 4.46 | 4.48 | 4.48 | -0.67% | 142,989,268 |
| Aug 22, 2025 | 4.50 | 4.60 | 4.48 | 4.51 | 4.51 | -0.22% | 124,045,133 |
| Aug 21, 2025 | 4.68 | 4.75 | 4.50 | 4.52 | 4.52 | -2.59% | 276,393,536 |
| Aug 20, 2025 | 4.37 | 4.64 | 4.37 | 4.64 | 4.64 | 9.95% | 131,186,644 |
| Aug 19, 2025 | 4.26 | 4.27 | 4.18 | 4.22 | 4.22 | -1.40% | 89,169,091 |
| Aug 18, 2025 | 4.20 | 4.30 | 4.17 | 4.28 | 4.28 | 2.15% | 124,042,016 |
| Aug 15, 2025 | 4.11 | 4.21 | 4.10 | 4.19 | 4.19 | 1.70% | 119,107,038 |
| Aug 14, 2025 | 4.16 | 4.19 | 4.08 | 4.12 | 4.12 | -0.72% | 90,277,534 |
| Aug 13, 2025 | 4.14 | 4.21 | 4.12 | 4.15 | 4.15 | 0.73% | 72,623,352 |
| Aug 12, 2025 | 4.17 | 4.18 | 4.10 | 4.12 | 4.12 | -1.44% | 70,574,700 |
| Aug 11, 2025 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | 0.24% | 75,075,239 |
| Aug 8, 2025 | 4.19 | 4.22 | 4.14 | 4.17 | 4.17 | -0.48% | 76,765,430 |