Jilin Chemical Fibre Stock Co.,Ltd (SHE:000420)
China · Delayed Price · Currency is CNY 4.520
-0.080 (-1.74%)
May 27, 2026, 10:25 AM CST
SHE:000420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.70 | 4.71 | 4.49 | 4.60 | 4.60 | -2.34% | 89,471,890 |
| May 25, 2026 | 4.84 | 4.87 | 4.66 | 4.71 | 4.71 | -1.87% | 81,191,660 |
| May 22, 2026 | 4.72 | 4.83 | 4.67 | 4.80 | 4.80 | 2.78% | 82,303,010 |
| May 21, 2026 | 4.89 | 4.94 | 4.65 | 4.67 | 4.67 | -4.50% | 106,153,700 |
| May 20, 2026 | 4.89 | 4.92 | 4.74 | 4.89 | 4.89 | -0.61% | 90,987,240 |
| May 19, 2026 | 5.15 | 5.15 | 4.86 | 4.92 | 4.92 | -4.84% | 142,420,900 |
| May 18, 2026 | 5.13 | 5.35 | 5.05 | 5.17 | 5.17 | 1.57% | 123,626,700 |
| May 15, 2026 | 5.16 | 5.23 | 5.03 | 5.09 | 5.09 | -0.97% | 101,260,500 |
| May 14, 2026 | 5.45 | 5.45 | 5.13 | 5.14 | 5.14 | -5.69% | 129,447,800 |
| May 13, 2026 | 5.40 | 5.46 | 5.35 | 5.45 | 5.45 | 0.37% | 82,620,720 |
| May 12, 2026 | 5.54 | 5.54 | 5.36 | 5.43 | 5.43 | -2.16% | 109,720,800 |
| May 11, 2026 | 5.57 | 5.65 | 5.44 | 5.55 | 5.55 | 1.09% | 132,385,500 |
| May 8, 2026 | 5.52 | 5.59 | 5.46 | 5.49 | 5.49 | -1.61% | 137,486,300 |
| May 7, 2026 | 5.37 | 5.87 | 5.37 | 5.58 | 5.58 | 4.49% | 243,762,100 |
| May 6, 2026 | 5.17 | 5.35 | 5.15 | 5.34 | 5.34 | 4.50% | 135,421,200 |
| Apr 30, 2026 | 5.20 | 5.23 | 5.05 | 5.11 | 5.11 | -0.78% | 81,461,610 |
| Apr 29, 2026 | 5.10 | 5.22 | 4.97 | 5.15 | 5.15 | -0.19% | 113,572,600 |
| Apr 28, 2026 | 5.12 | 5.20 | 5.10 | 5.16 | 5.16 | 0.19% | 86,015,410 |
| Apr 27, 2026 | 5.16 | 5.21 | 5.05 | 5.15 | 5.15 | 0.39% | 84,136,560 |
| Apr 24, 2026 | 5.22 | 5.27 | 5.06 | 5.13 | 5.13 | -2.47% | 133,620,500 |
| Apr 23, 2026 | 5.26 | 5.37 | 5.23 | 5.26 | 5.26 | -0.38% | 126,703,300 |
| Apr 22, 2026 | 5.30 | 5.34 | 5.21 | 5.28 | 5.28 | -0.19% | 110,658,400 |
| Apr 21, 2026 | 5.37 | 5.38 | 5.21 | 5.29 | 5.29 | -2.04% | 138,536,400 |
| Apr 20, 2026 | 5.23 | 5.49 | 5.14 | 5.40 | 5.40 | 3.25% | 225,971,000 |
| Apr 17, 2026 | 4.99 | 5.25 | 4.99 | 5.23 | 5.23 | 4.39% | 195,335,100 |
| Apr 16, 2026 | 5.00 | 5.01 | 4.92 | 5.01 | 5.01 | 0.60% | 76,897,170 |
| Apr 15, 2026 | 5.04 | 5.07 | 4.96 | 4.98 | 4.98 | -0.99% | 84,977,350 |
| Apr 14, 2026 | 5.09 | 5.12 | 4.96 | 5.03 | 5.03 | -0.59% | 95,826,550 |
| Apr 13, 2026 | 4.98 | 5.07 | 4.91 | 5.06 | 5.06 | 1.81% | 130,838,000 |
| Apr 10, 2026 | 5.00 | 5.22 | 4.96 | 4.97 | 4.97 | -1.00% | 184,720,200 |
| Apr 9, 2026 | 4.81 | 5.17 | 4.79 | 5.02 | 5.02 | 3.29% | 214,315,000 |
| Apr 8, 2026 | 4.73 | 4.86 | 4.67 | 4.86 | 4.86 | 2.97% | 134,808,700 |
| Apr 7, 2026 | 4.55 | 4.75 | 4.52 | 4.72 | 4.72 | 6.07% | 137,627,400 |
| Apr 3, 2026 | 4.68 | 4.70 | 4.45 | 4.45 | 4.45 | -4.91% | 104,721,700 |
| Apr 2, 2026 | 4.82 | 4.84 | 4.64 | 4.68 | 4.68 | -2.50% | 97,146,660 |
| Apr 1, 2026 | 4.85 | 4.89 | 4.75 | 4.80 | 4.80 | 1.48% | 109,085,700 |
| Mar 31, 2026 | 4.83 | 4.90 | 4.72 | 4.73 | 4.73 | -2.07% | 115,603,500 |
| Mar 30, 2026 | 4.78 | 4.85 | 4.67 | 4.83 | 4.83 | - | 121,055,200 |
| Mar 27, 2026 | 4.65 | 4.84 | 4.65 | 4.83 | 4.83 | 2.77% | 133,127,000 |
| Mar 26, 2026 | 4.83 | 4.94 | 4.68 | 4.70 | 4.70 | -2.08% | 165,489,200 |
| Mar 25, 2026 | 4.66 | 4.89 | 4.62 | 4.80 | 4.80 | 3.23% | 207,830,000 |
| Mar 24, 2026 | 4.50 | 4.76 | 4.40 | 4.65 | 4.65 | 6.41% | 228,172,500 |
| Mar 23, 2026 | 4.33 | 4.57 | 4.28 | 4.37 | 4.37 | -2.02% | 180,714,700 |
| Mar 20, 2026 | 4.80 | 4.89 | 4.45 | 4.46 | 4.46 | -7.08% | 249,086,000 |
| Mar 19, 2026 | 4.98 | 5.02 | 4.77 | 4.80 | 4.80 | -4.95% | 287,585,300 |
| Mar 18, 2026 | 5.20 | 5.21 | 4.95 | 5.05 | 5.05 | -7.85% | 390,872,800 |
| Mar 17, 2026 | 5.10 | 5.59 | 5.03 | 5.48 | 5.48 | 7.45% | 581,116,500 |
| Mar 16, 2026 | 4.82 | 5.30 | 4.81 | 5.10 | 5.10 | 5.81% | 506,904,000 |
| Mar 13, 2026 | 5.21 | 5.30 | 4.78 | 4.82 | 4.82 | -3.98% | 567,404,500 |
| Mar 12, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 10.09% | 98,731,190 |