Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China · Delayed Price · Currency is CNY 7.06
+0.01 (0.14%)
Oct 24, 2025, 2:45 PM CST
Hebei Jianxin Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.95 | 7.13 | 6.95 | 7.06 | 7.06 | - | 4,519,500 |
| 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 | - | 4,985,261 |
| 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% | 4,980,500 |
| 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% | 7,365,600 |
| Sep 25, 2025 | 7.33 | 7.35 | 7.18 | 7.18 | 7.18 | -2.97% | 8,473,400 |
| Sep 24, 2025 | 7.10 | 7.42 | 7.04 | 7.40 | 7.40 | 4.23% | 11,699,500 |
| Sep 23, 2025 | 7.27 | 7.30 | 6.91 | 7.10 | 7.10 | -2.87% | 10,636,570 |
| Sep 22, 2025 | 7.21 | 7.44 | 7.21 | 7.31 | 7.31 | 0.97% | 8,017,154 |
| Sep 19, 2025 | 7.47 | 7.49 | 7.23 | 7.24 | 7.24 | -3.08% | 9,660,900 |
| Sep 18, 2025 | 7.63 | 7.63 | 7.40 | 7.47 | 7.47 | -2.10% | 9,478,194 |
| 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 |