Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China · Delayed Price · Currency is CNY 6.83
-0.05 (-0.73%)
Dec 11, 2025, 9:49 AM CST
Hebei Jianxin Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 6.95 | 6.95 | 6.87 | 6.88 | 6.88 | -1.15% | 2,913,500 |
| Dec 9, 2025 | 6.90 | 6.99 | 6.88 | 6.96 | 6.96 | 0.58% | 3,918,300 |
| Dec 8, 2025 | 6.95 | 7.00 | 6.91 | 6.92 | 6.92 | - | 3,381,200 |
| Dec 5, 2025 | 6.81 | 6.93 | 6.79 | 6.92 | 6.92 | 1.17% | 3,659,900 |
| Dec 4, 2025 | 6.93 | 6.97 | 6.82 | 6.84 | 6.84 | -1.58% | 4,899,700 |
| Dec 3, 2025 | 7.06 | 7.06 | 6.90 | 6.95 | 6.95 | -1.14% | 3,780,100 |
| Dec 2, 2025 | 7.03 | 7.07 | 6.99 | 7.03 | 7.03 | -0.28% | 3,248,800 |
| Dec 1, 2025 | 7.00 | 7.09 | 6.98 | 7.05 | 7.05 | 0.71% | 3,839,915 |
| Nov 28, 2025 | 6.96 | 7.01 | 6.91 | 7.00 | 7.00 | 0.43% | 3,024,100 |
| Nov 27, 2025 | 6.89 | 7.02 | 6.89 | 6.97 | 6.97 | 1.16% | 4,572,400 |
| Nov 26, 2025 | 7.08 | 7.08 | 6.89 | 6.89 | 6.89 | -2.13% | 5,552,700 |
| Nov 25, 2025 | 7.06 | 7.11 | 7.03 | 7.04 | 7.04 | - | 4,228,895 |
| Nov 24, 2025 | 6.91 | 7.08 | 6.91 | 7.04 | 7.04 | 2.33% | 5,443,400 |
| Nov 21, 2025 | 7.14 | 7.20 | 6.86 | 6.88 | 6.88 | -3.64% | 8,307,300 |
| Nov 20, 2025 | 7.16 | 7.26 | 7.13 | 7.14 | 7.14 | -0.70% | 3,831,600 |
| Nov 19, 2025 | 7.29 | 7.34 | 7.13 | 7.19 | 7.19 | -1.37% | 5,560,238 |
| Nov 18, 2025 | 7.38 | 7.38 | 7.22 | 7.29 | 7.29 | -1.35% | 7,487,295 |
| Nov 17, 2025 | 7.39 | 7.40 | 7.31 | 7.39 | 7.39 | 0.68% | 5,705,362 |
| Nov 14, 2025 | 7.33 | 7.46 | 7.29 | 7.34 | 7.34 | -0.14% | 7,764,162 |
| Nov 13, 2025 | 7.31 | 7.37 | 7.28 | 7.35 | 7.35 | 0.27% | 5,405,100 |
| Nov 12, 2025 | 7.43 | 7.45 | 7.30 | 7.33 | 7.33 | -1.48% | 7,506,400 |
| Nov 11, 2025 | 7.41 | 7.51 | 7.38 | 7.44 | 7.44 | -0.40% | 8,543,273 |
| Nov 10, 2025 | 7.28 | 7.58 | 7.26 | 7.47 | 7.47 | 2.61% | 14,423,990 |
| Nov 7, 2025 | 7.33 | 7.39 | 7.27 | 7.28 | 7.28 | -1.22% | 10,289,600 |
| Nov 6, 2025 | 7.33 | 7.49 | 7.31 | 7.37 | 7.37 | 0.14% | 12,333,190 |
| Nov 5, 2025 | 7.33 | 7.47 | 7.33 | 7.36 | 7.36 | -1.21% | 11,708,200 |
| Nov 4, 2025 | 7.65 | 7.78 | 7.40 | 7.45 | 7.45 | -2.61% | 23,223,020 |
| Nov 3, 2025 | 7.25 | 8.02 | 7.14 | 7.65 | 7.65 | 8.82% | 37,149,650 |
| Oct 31, 2025 | 6.90 | 7.06 | 6.86 | 7.03 | 7.03 | 2.48% | 6,373,723 |
| Oct 30, 2025 | 6.99 | 7.00 | 6.86 | 6.86 | 6.86 | -1.86% | 5,405,479 |
| Oct 29, 2025 | 7.06 | 7.10 | 6.96 | 6.99 | 6.99 | -1.27% | 5,068,287 |
| Oct 28, 2025 | 7.10 | 7.14 | 7.05 | 7.08 | 7.08 | -0.42% | 4,511,500 |
| Oct 27, 2025 | 7.08 | 7.13 | 7.04 | 7.11 | 7.11 | 0.57% | 4,629,080 |
| Oct 24, 2025 | 7.06 | 7.13 | 7.05 | 7.07 | 7.07 | 0.14% | 5,186,500 |
| Oct 23, 2025 | 7.04 | 7.07 | 6.95 | 7.06 | 7.06 | 0.28% | 3,732,073 |
| Oct 22, 2025 | 7.03 | 7.10 | 7.00 | 7.04 | 7.04 | - | 4,925,961 |
| Oct 21, 2025 | 7.00 | 7.04 | 6.91 | 7.04 | 7.04 | 1.15% | 3,929,800 |
| Oct 20, 2025 | 6.89 | 6.99 | 6.89 | 6.96 | 6.96 | 1.61% | 4,457,200 |
| Oct 17, 2025 | 6.95 | 7.07 | 6.83 | 6.85 | 6.85 | -1.86% | 5,877,400 |
| Oct 16, 2025 | 7.12 | 7.13 | 6.98 | 6.98 | 6.98 | -1.97% | 4,797,000 |
| Oct 15, 2025 | 7.17 | 7.23 | 7.09 | 7.12 | 7.12 | -0.56% | 5,751,300 |
| Oct 14, 2025 | 7.18 | 7.35 | 7.13 | 7.16 | 7.16 | 0.14% | 8,329,544 |
| Oct 13, 2025 | 6.93 | 7.17 | 6.75 | 7.15 | 7.15 | -0.56% | 7,559,677 |
| Oct 10, 2025 | 7.13 | 7.25 | 7.07 | 7.19 | 7.19 | 0.56% | 6,388,300 |
| Oct 9, 2025 | 7.14 | 7.21 | 7.05 | 7.15 | 7.15 | 0.70% | 7,131,300 |
| Sep 30, 2025 | 7.18 | 7.22 | 7.10 | 7.10 | 7.10 | -0.84% | 4,979,500 |
| Sep 29, 2025 | 7.22 | 7.30 | 7.11 | 7.16 | 7.16 | -1.24% | 5,895,350 |
| Sep 26, 2025 | 7.18 | 7.35 | 7.11 | 7.25 | 7.25 | 0.97% | 7,353,300 |
| Sep 25, 2025 | 7.33 | 7.35 | 7.18 | 7.18 | 7.18 | -2.97% | 8,470,900 |
| Sep 24, 2025 | 7.10 | 7.42 | 7.04 | 7.40 | 7.40 | 4.23% | 11,520,200 |