Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China · Delayed Price · Currency is CNY 9.45
-0.20 (-2.07%)
Feb 27, 2026, 3:04 PM CST
Hebei Jianxin Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.15 | 9.93 | 9.15 | 9.37 | - | -2.90% | 55,082,700 |
| Feb 26, 2026 | 9.91 | 10.75 | 9.51 | 9.65 | 9.65 | 5.70% | 99,516,390 |
| Feb 25, 2026 | 9.00 | 9.47 | 8.87 | 9.13 | 9.13 | 3.05% | 65,140,560 |
| Feb 24, 2026 | 9.20 | 9.23 | 8.55 | 8.86 | 8.86 | -3.80% | 60,992,240 |
| Feb 13, 2026 | 9.15 | 9.66 | 8.88 | 9.21 | 9.21 | 6.11% | 94,912,461 |
| Feb 12, 2026 | 8.09 | 9.13 | 8.08 | 8.68 | 8.68 | 9.05% | 83,329,096 |
| Feb 11, 2026 | 7.85 | 8.12 | 7.80 | 7.96 | 7.96 | 1.40% | 26,773,698 |
| Feb 10, 2026 | 7.90 | 7.94 | 7.67 | 7.85 | 7.85 | 0.51% | 20,265,300 |
| Feb 9, 2026 | 7.60 | 8.12 | 7.51 | 7.81 | 7.81 | 3.99% | 25,727,070 |
| Feb 6, 2026 | 7.33 | 7.62 | 7.25 | 7.51 | 7.51 | 2.04% | 15,827,600 |
| Feb 5, 2026 | 7.41 | 7.57 | 7.36 | 7.36 | 7.36 | -1.47% | 11,928,460 |
| Feb 4, 2026 | 7.57 | 7.77 | 7.43 | 7.47 | 7.47 | -0.93% | 18,943,730 |
| Feb 3, 2026 | 7.56 | 7.88 | 7.46 | 7.54 | 7.54 | 4.00% | 22,436,300 |
| Feb 2, 2026 | 7.60 | 7.62 | 7.24 | 7.25 | 7.25 | -6.09% | 22,201,540 |
| Jan 30, 2026 | 7.45 | 7.79 | 7.38 | 7.72 | 7.72 | 2.52% | 30,913,920 |
| Jan 29, 2026 | 7.24 | 7.68 | 7.20 | 7.53 | 7.53 | 3.01% | 28,041,470 |
| Jan 28, 2026 | 7.09 | 7.55 | 7.08 | 7.31 | 7.31 | 3.10% | 22,591,340 |
| Jan 27, 2026 | 7.22 | 7.22 | 7.01 | 7.09 | 7.09 | -3.54% | 11,111,300 |
| Jan 26, 2026 | 7.35 | 7.49 | 7.24 | 7.35 | 7.35 | - | 11,745,900 |
| Jan 23, 2026 | 7.30 | 7.36 | 7.26 | 7.35 | 7.35 | 0.68% | 8,990,600 |
| Jan 22, 2026 | 7.30 | 7.36 | 7.25 | 7.30 | 7.30 | -0.68% | 10,144,400 |
| Jan 21, 2026 | 7.15 | 7.47 | 7.09 | 7.35 | 7.35 | 2.65% | 19,072,920 |
| Jan 20, 2026 | 7.18 | 7.19 | 7.07 | 7.16 | 7.16 | 0.28% | 5,710,200 |
| Jan 19, 2026 | 7.07 | 7.15 | 7.00 | 7.14 | 7.14 | 0.99% | 6,619,702 |
| Jan 16, 2026 | 7.18 | 7.23 | 7.01 | 7.07 | 7.07 | -0.84% | 7,216,057 |
| Jan 15, 2026 | 7.27 | 7.36 | 7.10 | 7.13 | 7.13 | -2.46% | 12,467,100 |
| Jan 14, 2026 | 7.07 | 7.42 | 7.04 | 7.31 | 7.31 | 3.84% | 23,780,540 |
| Jan 13, 2026 | 7.16 | 7.20 | 7.03 | 7.04 | 7.04 | -1.95% | 10,187,600 |
| Jan 12, 2026 | 7.00 | 7.18 | 6.98 | 7.18 | 7.18 | 3.16% | 12,530,440 |
| Jan 9, 2026 | 6.89 | 6.96 | 6.84 | 6.96 | 6.96 | 0.87% | 7,189,468 |
| Jan 8, 2026 | 6.84 | 6.92 | 6.80 | 6.90 | 6.90 | 0.88% | 4,782,900 |
| Jan 7, 2026 | 6.96 | 6.96 | 6.84 | 6.84 | 6.84 | -1.72% | 5,311,500 |
| Jan 6, 2026 | 6.89 | 6.96 | 6.89 | 6.96 | 6.96 | 0.72% | 6,132,700 |
| Jan 5, 2026 | 6.85 | 6.91 | 6.80 | 6.91 | 6.91 | 1.32% | 4,288,700 |
| Dec 31, 2025 | 6.80 | 6.85 | 6.73 | 6.82 | 6.82 | - | 4,719,300 |
| Dec 30, 2025 | 6.87 | 6.90 | 6.80 | 6.82 | 6.82 | -1.16% | 5,154,002 |
| Dec 29, 2025 | 7.00 | 7.05 | 6.86 | 6.90 | 6.90 | -2.13% | 8,951,380 |
| Dec 26, 2025 | 6.87 | 7.31 | 6.82 | 7.05 | 7.05 | 3.37% | 18,073,590 |
| Dec 25, 2025 | 6.79 | 6.85 | 6.77 | 6.82 | 6.82 | 0.44% | 3,264,164 |
| Dec 24, 2025 | 6.72 | 6.81 | 6.66 | 6.79 | 6.79 | 1.04% | 2,860,900 |
| Dec 23, 2025 | 6.79 | 6.80 | 6.70 | 6.72 | 6.72 | -1.18% | 2,631,300 |
| Dec 22, 2025 | 6.80 | 6.86 | 6.77 | 6.80 | 6.80 | - | 3,083,150 |
| Dec 19, 2025 | 6.68 | 6.82 | 6.68 | 6.80 | 6.80 | 1.34% | 3,668,700 |
| Dec 18, 2025 | 6.54 | 6.77 | 6.53 | 6.71 | 6.71 | 1.98% | 5,221,200 |
| Dec 17, 2025 | 6.57 | 6.60 | 6.42 | 6.58 | 6.58 | 0.30% | 4,166,000 |
| Dec 16, 2025 | 6.71 | 6.71 | 6.53 | 6.56 | 6.56 | -1.80% | 3,837,900 |
| Dec 15, 2025 | 6.69 | 6.73 | 6.60 | 6.68 | 6.68 | -0.60% | 3,591,564 |
| Dec 12, 2025 | 6.77 | 6.82 | 6.72 | 6.72 | 6.72 | -0.74% | 4,088,564 |
| Dec 11, 2025 | 6.91 | 6.92 | 6.77 | 6.77 | 6.77 | -1.60% | 4,332,764 |
| Dec 10, 2025 | 6.95 | 6.95 | 6.87 | 6.88 | 6.88 | -1.15% | 2,913,500 |