Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China · Delayed Price · Currency is CNY 7.08
+0.25 (3.66%)
Mar 24, 2026, 3:04 PM CST
Hebei Jianxin Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.08 | 7.16 | 6.81 | 7.08 | 7.08 | 3.66% | 15,390,500 |
| Mar 23, 2026 | 6.95 | 7.17 | 6.77 | 6.83 | 6.83 | -3.67% | 20,669,336 |
| Mar 20, 2026 | 7.65 | 7.70 | 7.08 | 7.09 | 7.09 | -7.08% | 20,603,060 |
| Mar 19, 2026 | 7.87 | 7.92 | 7.59 | 7.63 | 7.63 | -4.27% | 14,865,580 |
| Mar 18, 2026 | 7.87 | 7.97 | 7.76 | 7.97 | 7.97 | 1.27% | 10,343,400 |
| Mar 17, 2026 | 8.08 | 8.25 | 7.86 | 7.87 | 7.87 | -3.32% | 17,173,640 |
| Mar 16, 2026 | 8.24 | 8.37 | 7.97 | 8.14 | 8.14 | -0.97% | 19,796,200 |
| Mar 13, 2026 | 8.23 | 8.50 | 8.18 | 8.22 | 8.22 | -0.72% | 23,221,400 |
| Mar 12, 2026 | 8.76 | 8.81 | 8.24 | 8.28 | 8.28 | -5.26% | 32,560,900 |
| Mar 11, 2026 | 8.48 | 8.86 | 8.44 | 8.74 | 8.74 | 2.94% | 37,236,560 |
| Mar 10, 2026 | 8.52 | 8.64 | 8.43 | 8.49 | 8.49 | -0.35% | 22,420,000 |
| Mar 9, 2026 | 8.37 | 8.65 | 8.16 | 8.52 | 8.52 | -0.81% | 28,959,200 |
| Mar 6, 2026 | 8.33 | 8.62 | 8.26 | 8.59 | 8.59 | 2.38% | 25,457,500 |
| Mar 5, 2026 | 8.80 | 8.88 | 8.36 | 8.39 | 8.39 | -2.89% | 32,042,000 |
| Mar 4, 2026 | 8.14 | 9.10 | 8.11 | 8.64 | 8.64 | 4.35% | 46,837,087 |
| Mar 3, 2026 | 9.08 | 9.18 | 8.22 | 8.28 | 8.28 | -8.31% | 42,601,824 |
| Mar 2, 2026 | 9.45 | 9.70 | 8.89 | 9.03 | 9.03 | -4.44% | 52,972,900 |
| Feb 27, 2026 | 9.40 | 9.93 | 9.30 | 9.45 | 9.45 | -2.07% | 69,543,590 |
| 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 |