Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China · Delayed Price · Currency is CNY 7.58
-0.05 (-0.66%)
Sep 18, 2025, 11:44 AM CST
Hebei Jianxin Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.69 | 7.73 | 7.61 | 7.63 | 7.63 | -0.78% | 8,033,602 |
| Sep 16, 2025 | 7.64 | 7.74 | 7.62 | 7.69 | 7.69 | 0.26% | 8,318,598 |
| Sep 15, 2025 | 7.70 | 7.72 | 7.60 | 7.67 | 7.67 | -1.29% | 9,127,877 |
| Sep 12, 2025 | 7.60 | 7.80 | 7.55 | 7.77 | 7.77 | 2.24% | 11,542,344 |
| Sep 11, 2025 | 7.51 | 7.60 | 7.41 | 7.60 | 7.60 | 1.20% | 8,251,977 |
| Sep 10, 2025 | 7.57 | 7.62 | 7.50 | 7.51 | 7.51 | -0.79% | 5,547,784 |
| Sep 9, 2025 | 7.69 | 7.70 | 7.55 | 7.57 | 7.57 | -1.82% | 6,437,320 |
| Sep 8, 2025 | 7.65 | 7.73 | 7.58 | 7.71 | 7.71 | 1.05% | 6,028,816 |
| Sep 5, 2025 | 7.60 | 7.63 | 7.53 | 7.63 | 7.63 | 1.33% | 7,669,932 |
| Sep 4, 2025 | 7.61 | 7.71 | 7.41 | 7.53 | 7.53 | -1.05% | 10,481,800 |
| Sep 3, 2025 | 7.83 | 7.88 | 7.56 | 7.61 | 7.61 | -2.69% | 9,321,100 |
| Sep 2, 2025 | 7.88 | 7.88 | 7.65 | 7.82 | 7.82 | -1.26% | 12,129,321 |
| Sep 1, 2025 | 8.02 | 8.03 | 7.89 | 7.92 | 7.92 | -0.13% | 8,088,000 |
| Aug 29, 2025 | 8.08 | 8.10 | 7.92 | 7.93 | 7.93 | -0.88% | 9,879,013 |
| Aug 28, 2025 | 8.03 | 8.15 | 7.73 | 8.00 | 8.00 | -0.37% | 15,738,913 |
| Aug 27, 2025 | 8.38 | 8.42 | 8.01 | 8.03 | 8.03 | -4.06% | 20,473,800 |
| Aug 26, 2025 | 8.19 | 8.55 | 8.13 | 8.37 | 8.37 | 1.82% | 26,048,024 |
| Aug 25, 2025 | 8.24 | 8.28 | 8.16 | 8.22 | 8.22 | - | 10,409,900 |
| Aug 22, 2025 | 8.16 | 8.24 | 8.16 | 8.22 | 8.22 | 0.12% | 8,945,400 |
| Aug 21, 2025 | 8.27 | 8.34 | 8.14 | 8.21 | 8.21 | -0.36% | 11,572,000 |
| Aug 20, 2025 | 8.21 | 8.24 | 8.14 | 8.24 | 8.24 | 0.37% | 10,070,900 |
| Aug 19, 2025 | 8.20 | 8.25 | 8.10 | 8.21 | 8.21 | 0.12% | 11,114,600 |
| Aug 18, 2025 | 8.10 | 8.23 | 8.08 | 8.20 | 8.20 | 1.11% | 14,245,800 |
| Aug 15, 2025 | 7.81 | 8.12 | 7.81 | 8.11 | 8.11 | 3.44% | 11,045,300 |
| Aug 14, 2025 | 8.13 | 8.14 | 7.84 | 7.84 | 7.84 | -3.45% | 13,731,400 |
| Aug 13, 2025 | 8.15 | 8.18 | 8.07 | 8.12 | 8.12 | -0.49% | 7,798,750 |
| Aug 12, 2025 | 8.18 | 8.20 | 8.07 | 8.16 | 8.16 | -0.12% | 8,683,800 |
| Aug 11, 2025 | 8.05 | 8.19 | 8.02 | 8.17 | 8.17 | 1.74% | 14,217,300 |
| Aug 8, 2025 | 8.05 | 8.15 | 7.96 | 8.03 | 8.03 | -0.50% | 10,356,600 |
| Aug 7, 2025 | 8.09 | 8.12 | 8.03 | 8.07 | 8.07 | -0.12% | 6,669,600 |
| Aug 6, 2025 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 0.50% | 8,338,121 |
| Aug 5, 2025 | 7.99 | 8.11 | 7.99 | 8.04 | 8.04 | 0.37% | 6,720,800 |
| Aug 4, 2025 | 7.85 | 8.05 | 7.82 | 8.01 | 8.01 | 1.14% | 8,019,759 |
| Aug 1, 2025 | 7.84 | 7.96 | 7.82 | 7.92 | 7.92 | 0.64% | 5,861,600 |
| Jul 31, 2025 | 7.96 | 8.00 | 7.85 | 7.87 | 7.87 | -1.25% | 7,992,400 |
| Jul 30, 2025 | 8.02 | 8.04 | 7.88 | 7.97 | 7.97 | -1.24% | 8,594,800 |
| Jul 29, 2025 | 7.99 | 8.13 | 7.92 | 8.07 | 8.07 | 0.62% | 11,893,300 |
| Jul 28, 2025 | 7.98 | 8.04 | 7.97 | 8.02 | 8.02 | 0.38% | 6,478,900 |
| Jul 25, 2025 | 8.06 | 8.07 | 7.97 | 7.99 | 7.99 | -0.75% | 6,738,800 |
| Jul 24, 2025 | 7.99 | 8.07 | 7.97 | 8.05 | 8.05 | 0.63% | 9,112,749 |
| Jul 23, 2025 | 8.13 | 8.13 | 7.97 | 8.00 | 8.00 | -1.60% | 11,128,500 |
| Jul 22, 2025 | 8.17 | 8.25 | 8.07 | 8.13 | 8.13 | -0.49% | 16,661,305 |
| Jul 21, 2025 | 7.97 | 8.25 | 7.91 | 8.17 | 8.17 | 2.77% | 22,372,899 |
| Jul 18, 2025 | 7.90 | 8.03 | 7.89 | 7.95 | 7.95 | -0.38% | 14,545,856 |
| Jul 17, 2025 | 7.71 | 8.48 | 7.66 | 7.98 | 7.98 | 4.59% | 27,422,668 |
| Jul 16, 2025 | 7.61 | 7.65 | 7.56 | 7.63 | 7.63 | 0.39% | 4,360,800 |
| Jul 15, 2025 | 7.72 | 7.74 | 7.48 | 7.60 | 7.60 | -1.55% | 7,620,500 |
| Jul 14, 2025 | 7.73 | 7.78 | 7.67 | 7.72 | 7.72 | - | 5,521,600 |
| Jul 11, 2025 | 7.70 | 7.76 | 7.63 | 7.72 | 7.72 | -0.13% | 7,374,500 |
| Jul 10, 2025 | 7.76 | 7.81 | 7.68 | 7.73 | 7.73 | -0.64% | 8,580,299 |