Jilin Chemical Fibre Stock Co.,Ltd (SHE:000420)
China · Delayed Price · Currency is CNY 3.760
+0.060 (1.62%)
Aug 26, 2026, 3:04 PM CST
SHE:000420 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3.88 | 3.90 | 3.78 | 3.79 | 3.79 | -2.82% | 52,788,479 |
| Jul 7, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -2.99% | 61,519,092 |
| Jul 6, 2026 | 4.13 | 4.13 | 4.01 | 4.02 | 4.02 | -3.13% | 76,114,800 |
| Jul 3, 2026 | 4.06 | 4.19 | 4.04 | 4.15 | 4.15 | 1.97% | 78,984,302 |
| Jul 2, 2026 | 4.00 | 4.14 | 3.98 | 4.07 | 4.07 | 0.49% | 75,638,382 |
| Jul 1, 2026 | 4.02 | 4.11 | 3.94 | 4.05 | 4.05 | - | 97,782,166 |
| Jun 30, 2026 | 4.13 | 4.15 | 3.98 | 4.05 | 4.05 | -3.57% | 113,597,800 |
| Jun 29, 2026 | 4.16 | 4.43 | 4.11 | 4.20 | 4.20 | 4.22% | 159,294,954 |
| Jun 26, 2026 | 4.14 | 4.21 | 4.03 | 4.03 | 4.03 | -2.89% | 70,225,296 |
| Jun 25, 2026 | 4.29 | 4.29 | 4.13 | 4.15 | 4.15 | -3.94% | 93,396,273 |
| Jun 24, 2026 | 4.26 | 4.36 | 4.21 | 4.32 | 4.32 | 1.65% | 80,340,290 |
| Jun 23, 2026 | 4.31 | 4.42 | 4.22 | 4.25 | 4.25 | -2.30% | 67,999,300 |
| Jun 22, 2026 | 4.24 | 4.35 | 4.14 | 4.35 | 4.35 | 2.84% | 77,770,297 |
| Jun 18, 2026 | 4.32 | 4.37 | 4.22 | 4.23 | 4.23 | -1.86% | 61,885,150 |
| Jun 17, 2026 | 4.33 | 4.40 | 4.27 | 4.31 | 4.31 | -0.69% | 57,933,400 |