Jilin Chemical Fibre Stock Co.,Ltd (SHE:000420)
China · Delayed Price · Currency is CNY 3.520
+0.030 (0.86%)
Sep 16, 2026, 3:04 PM CST
SHE:000420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 3.85 | 3.85 | 3.79 | 3.80 | 3.80 | -1.30% | 37,529,030 |
| Aug 10, 2026 | 3.79 | 3.85 | 3.77 | 3.85 | 3.85 | 2.12% | 59,102,130 |
| Aug 7, 2026 | 3.78 | 3.79 | 3.71 | 3.77 | 3.77 | -0.26% | 44,928,860 |
| Aug 6, 2026 | 3.84 | 3.88 | 3.73 | 3.78 | 3.78 | -1.05% | 52,208,230 |
| Aug 5, 2026 | 3.82 | 3.84 | 3.79 | 3.82 | 3.82 | 0.53% | 40,743,768 |
| Aug 4, 2026 | 3.84 | 3.85 | 3.79 | 3.80 | 3.80 | -1.04% | 40,206,750 |
| Aug 3, 2026 | 3.80 | 3.84 | 3.75 | 3.84 | 3.84 | 1.86% | 40,746,027 |
| Jul 31, 2026 | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | - | 42,236,625 |
| Jul 30, 2026 | 3.73 | 3.80 | 3.71 | 3.77 | 3.77 | 0.53% | 42,408,557 |
| Jul 29, 2026 | 3.69 | 3.77 | 3.65 | 3.75 | 3.75 | 2.18% | 48,443,967 |
| Jul 28, 2026 | 3.64 | 3.69 | 3.61 | 3.67 | 3.67 | 0.27% | 36,636,560 |
| Jul 27, 2026 | 3.56 | 3.67 | 3.56 | 3.66 | 3.66 | 2.23% | 36,636,994 |
| Jul 24, 2026 | 3.70 | 3.74 | 3.58 | 3.58 | 3.58 | -4.02% | 51,815,401 |
| Jul 23, 2026 | 3.62 | 3.74 | 3.60 | 3.73 | 3.73 | 3.32% | 57,726,629 |
| Jul 22, 2026 | 3.62 | 3.65 | 3.57 | 3.61 | 3.61 | -1.10% | 45,328,091 |
| Jul 21, 2026 | 3.55 | 3.65 | 3.54 | 3.65 | 3.65 | 2.82% | 59,529,384 |
| Jul 20, 2026 | 3.59 | 3.66 | 3.49 | 3.55 | 3.55 | -0.56% | 50,641,540 |
| Jul 17, 2026 | 3.67 | 3.73 | 3.57 | 3.57 | 3.57 | -2.99% | 57,181,701 |
| Jul 16, 2026 | 3.69 | 3.73 | 3.64 | 3.68 | 3.68 | -0.54% | 41,694,720 |
| Jul 15, 2026 | 3.64 | 3.71 | 3.62 | 3.70 | 3.70 | 1.09% | 43,126,350 |
| Jul 14, 2026 | 3.55 | 3.67 | 3.53 | 3.66 | 3.66 | 1.95% | 52,432,655 |
| Jul 13, 2026 | 3.77 | 3.79 | 3.57 | 3.59 | 3.59 | -5.03% | 67,935,526 |
| Jul 10, 2026 | 3.76 | 3.87 | 3.69 | 3.78 | 3.78 | 0.80% | 58,484,580 |
| Jul 9, 2026 | 3.80 | 3.83 | 3.69 | 3.75 | 3.75 | -1.06% | 54,398,200 |