Jilin Chemical Fibre Stock Co.,Ltd (SHE:000420)
China · Delayed Price · Currency is CNY 3.820
-0.110 (-2.80%)
Oct 28, 2026, 3:04 PM CST
SHE:000420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.84 | 3.92 | 3.75 | 3.82 | 3.82 | -2.80% | 120,491,938 |
| Oct 27, 2026 | 3.83 | 4.00 | 3.81 | 3.93 | 3.93 | 2.34% | 131,437,066 |
| Oct 26, 2026 | 3.85 | 3.98 | 3.82 | 3.84 | 3.84 | -2.04% | 127,045,738 |
| Oct 23, 2026 | 3.84 | 3.94 | 3.73 | 3.92 | 3.92 | -1.51% | 151,513,546 |
| Oct 22, 2026 | 3.82 | 4.03 | 3.78 | 3.98 | 3.98 | 3.11% | 196,068,749 |
| Oct 21, 2026 | 3.83 | 3.90 | 3.82 | 3.86 | 3.86 | 0.78% | 102,468,444 |
| Oct 20, 2026 | 3.81 | 3.85 | 3.77 | 3.83 | 3.83 | -1.54% | 131,608,180 |
| Oct 19, 2026 | 3.82 | 3.97 | 3.78 | 3.89 | 3.89 | 0.26% | 221,828,056 |
| Oct 16, 2026 | 3.60 | 3.88 | 3.51 | 3.88 | 3.88 | 9.92% | 170,032,766 |
| Oct 15, 2026 | 3.54 | 3.61 | 3.52 | 3.53 | 3.53 | -2.49% | 76,771,600 |
| Oct 14, 2026 | 3.74 | 3.81 | 3.61 | 3.62 | 3.62 | -3.21% | 102,527,125 |
| Oct 13, 2026 | 3.80 | 3.83 | 3.69 | 3.74 | 3.74 | -1.84% | 195,554,535 |
| Oct 12, 2026 | 4.10 | 4.19 | 3.81 | 3.81 | 3.81 | - | 305,916,212 |
| Oct 9, 2026 | 3.53 | 3.81 | 3.53 | 3.81 | 3.81 | 10.12% | 239,917,869 |
| Oct 8, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | 0.58% | 34,767,740 |
| Sep 30, 2026 | 3.47 | 3.48 | 3.39 | 3.44 | 3.44 | -0.86% | 37,720,400 |
| Sep 29, 2026 | 3.45 | 3.49 | 3.45 | 3.47 | 3.47 | - | 19,709,937 |
| Sep 28, 2026 | 3.54 | 3.54 | 3.45 | 3.47 | 3.47 | -2.80% | 36,479,281 |
| Sep 24, 2026 | 3.54 | 3.65 | 3.52 | 3.57 | 3.57 | 0.28% | 49,745,912 |
| Sep 23, 2026 | 3.56 | 3.57 | 3.53 | 3.56 | 3.56 | -0.28% | 23,942,300 |
| Sep 22, 2026 | 3.57 | 3.59 | 3.53 | 3.57 | 3.57 | - | 33,911,268 |
| Sep 21, 2026 | 3.53 | 3.58 | 3.53 | 3.57 | 3.57 | 0.85% | 30,798,922 |
| Sep 18, 2026 | 3.51 | 3.61 | 3.49 | 3.54 | 3.54 | 1.43% | 41,244,353 |
| Sep 17, 2026 | 3.50 | 3.53 | 3.47 | 3.49 | 3.49 | -0.85% | 24,825,443 |
| Sep 16, 2026 | 3.49 | 3.55 | 3.44 | 3.52 | 3.52 | 0.86% | 30,282,332 |
| Sep 15, 2026 | 3.53 | 3.54 | 3.49 | 3.49 | 3.49 | -1.41% | 33,091,391 |
| Sep 14, 2026 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | -0.28% | 21,445,200 |
| Sep 11, 2026 | 3.61 | 3.62 | 3.50 | 3.55 | 3.55 | -2.74% | 56,433,038 |
| Sep 10, 2026 | 3.71 | 3.72 | 3.65 | 3.65 | 3.65 | -2.41% | 35,613,990 |
| Sep 9, 2026 | 3.74 | 3.75 | 3.70 | 3.74 | 3.74 | -0.27% | 42,283,420 |
| Sep 8, 2026 | 3.72 | 3.77 | 3.69 | 3.75 | 3.75 | 0.54% | 63,533,706 |
| Sep 7, 2026 | 3.83 | 3.84 | 3.72 | 3.73 | 3.73 | -2.36% | 80,384,992 |
| Sep 4, 2026 | 3.76 | 3.98 | 3.76 | 3.82 | 3.82 | 3.52% | 133,310,180 |
| Sep 3, 2026 | 3.73 | 3.79 | 3.69 | 3.69 | 3.69 | -0.81% | 47,309,600 |
| Sep 2, 2026 | 3.76 | 3.77 | 3.69 | 3.72 | 3.72 | -1.33% | 37,831,188 |
| Sep 1, 2026 | 3.73 | 3.80 | 3.72 | 3.77 | 3.77 | 1.07% | 51,429,198 |
| Aug 31, 2026 | 3.76 | 3.78 | 3.68 | 3.73 | 3.73 | -1.32% | 52,846,804 |
| Aug 28, 2026 | 3.67 | 3.85 | 3.66 | 3.78 | 3.78 | 2.72% | 79,698,526 |
| Aug 27, 2026 | 3.71 | 3.72 | 3.62 | 3.68 | 3.68 | -2.13% | 70,787,780 |
| Aug 26, 2026 | 3.70 | 3.79 | 3.69 | 3.76 | 3.76 | 1.62% | 46,594,353 |
| Aug 25, 2026 | 3.63 | 3.71 | 3.61 | 3.70 | 3.70 | 1.65% | 41,487,464 |
| Aug 24, 2026 | 3.67 | 3.70 | 3.60 | 3.64 | 3.64 | -0.82% | 33,387,181 |
| Aug 21, 2026 | 3.64 | 3.68 | 3.61 | 3.67 | 3.67 | 0.27% | 25,742,768 |
| Aug 20, 2026 | 3.63 | 3.69 | 3.61 | 3.66 | 3.66 | 1.67% | 29,470,024 |
| Aug 19, 2026 | 3.71 | 3.72 | 3.59 | 3.60 | 3.60 | -3.49% | 49,159,086 |
| Aug 18, 2026 | 3.82 | 3.82 | 3.72 | 3.73 | 3.73 | -2.10% | 41,417,020 |
| Aug 17, 2026 | 3.78 | 3.81 | 3.71 | 3.81 | 3.81 | 1.06% | 42,463,720 |
| Aug 14, 2026 | 3.77 | 3.84 | 3.73 | 3.77 | 3.77 | 0.53% | 42,786,070 |
| Aug 13, 2026 | 3.80 | 3.83 | 3.74 | 3.75 | 3.75 | -1.32% | 50,076,300 |
| Aug 12, 2026 | 3.80 | 3.82 | 3.77 | 3.80 | 3.80 | - | 31,000,274 |