Jilin Chemical Fibre Stock Co.,Ltd (SHE:000420)
China · Delayed Price · Currency is CNY 3.780
+0.030 (0.80%)
Jul 10, 2026, 3:04 PM CST
SHE:000420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.28 | 4.37 | 4.24 | 4.34 | 4.34 | 1.17% | 65,371,540 |
| Jun 15, 2026 | 4.25 | 4.35 | 4.24 | 4.29 | 4.29 | 1.42% | 61,373,420 |
| Jun 12, 2026 | 4.18 | 4.30 | 4.11 | 4.23 | 4.23 | 2.92% | 79,847,110 |
| Jun 11, 2026 | 4.12 | 4.19 | 4.07 | 4.11 | 4.11 | -1.44% | 59,795,880 |
| Jun 10, 2026 | 4.26 | 4.29 | 4.11 | 4.17 | 4.17 | -3.25% | 76,779,250 |
| Jun 9, 2026 | 4.33 | 4.34 | 4.16 | 4.31 | 4.31 | 0.47% | 78,188,882 |
| Jun 8, 2026 | 4.33 | 4.49 | 4.27 | 4.29 | 4.29 | -4.24% | 101,217,969 |
| Jun 5, 2026 | 4.36 | 4.58 | 4.34 | 4.48 | 4.48 | 2.28% | 112,550,385 |
| Jun 4, 2026 | 4.42 | 4.47 | 4.34 | 4.38 | 4.38 | -2.67% | 76,348,230 |
| Jun 3, 2026 | 4.42 | 4.60 | 4.41 | 4.50 | 4.50 | 3.21% | 108,716,300 |
| Jun 2, 2026 | 4.43 | 4.45 | 4.29 | 4.36 | 4.36 | -1.58% | 71,712,530 |
| Jun 1, 2026 | 4.40 | 4.50 | 4.34 | 4.43 | 4.43 | -0.67% | 89,343,150 |
| May 29, 2026 | 4.70 | 4.76 | 4.43 | 4.46 | 4.46 | -3.04% | 172,445,700 |
| May 28, 2026 | 4.43 | 4.61 | 4.41 | 4.60 | 4.60 | 3.60% | 85,254,249 |
| May 27, 2026 | 4.59 | 4.63 | 4.40 | 4.44 | 4.44 | -3.48% | 74,899,200 |
| 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 |