Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China · Delayed Price · Currency is CNY 6.25
+0.07 (1.13%)
Jul 31, 2026, 3:04 PM CST
Hebei Jianxin Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.15 | 6.33 | 6.15 | 6.25 | 6.25 | 1.13% | 8,896,904 |
| Jul 30, 2026 | 6.16 | 6.33 | 6.13 | 6.18 | 6.18 | -0.80% | 13,108,700 |
| Jul 29, 2026 | 6.03 | 6.28 | 6.02 | 6.23 | 6.23 | 2.13% | 14,059,200 |
| Jul 28, 2026 | 5.86 | 6.16 | 5.86 | 6.10 | 6.10 | 2.87% | 15,455,000 |
| Jul 27, 2026 | 5.70 | 5.95 | 5.69 | 5.93 | 5.93 | 3.49% | 9,456,896 |
| Jul 24, 2026 | 5.96 | 6.09 | 5.72 | 5.73 | 5.73 | -5.29% | 10,680,800 |
| Jul 23, 2026 | 5.84 | 6.07 | 5.80 | 6.05 | 6.05 | 3.24% | 10,490,596 |
| Jul 22, 2026 | 5.86 | 5.96 | 5.81 | 5.86 | 5.86 | -1.68% | 9,744,243 |
| Jul 21, 2026 | 5.90 | 5.98 | 5.59 | 5.96 | 5.96 | 0.51% | 16,370,896 |
| Jul 20, 2026 | 6.03 | 6.15 | 5.85 | 5.93 | 5.93 | -2.95% | 18,357,140 |
| Jul 17, 2026 | 6.02 | 6.23 | 5.98 | 6.11 | 6.11 | 1.16% | 18,264,296 |
| Jul 16, 2026 | 6.14 | 6.25 | 6.02 | 6.04 | 6.04 | -3.51% | 17,472,695 |
| Jul 15, 2026 | 6.01 | 6.36 | 5.94 | 6.26 | 6.26 | 1.62% | 29,715,721 |
| Jul 14, 2026 | 5.81 | 6.45 | 5.73 | 6.16 | 6.16 | 10.39% | 36,601,112 |
| Jul 13, 2026 | 5.73 | 5.88 | 5.53 | 5.58 | 5.58 | -3.29% | 8,423,100 |
| Jul 10, 2026 | 5.44 | 5.92 | 5.42 | 5.77 | 5.77 | 4.91% | 13,786,855 |
| Jul 9, 2026 | 5.55 | 5.58 | 5.34 | 5.50 | 5.50 | -0.36% | 7,504,620 |
| Jul 8, 2026 | 5.58 | 5.59 | 5.45 | 5.52 | 5.52 | -1.43% | 5,138,000 |
| Jul 7, 2026 | 5.74 | 5.75 | 5.58 | 5.60 | 5.60 | -2.61% | 5,359,888 |
| Jul 6, 2026 | 5.80 | 5.93 | 5.73 | 5.75 | 5.75 | 0.17% | 7,681,100 |
| Jul 3, 2026 | 5.84 | 5.84 | 5.65 | 5.74 | 5.74 | 0.53% | 6,234,600 |
| Jul 2, 2026 | 5.75 | 5.89 | 5.70 | 5.71 | 5.71 | -0.70% | 6,499,800 |
| Jul 1, 2026 | 5.61 | 5.82 | 5.60 | 5.75 | 5.75 | 2.68% | 7,912,168 |
| Jun 30, 2026 | 5.50 | 5.64 | 5.47 | 5.60 | 5.60 | 0.72% | 5,991,645 |
| Jun 29, 2026 | 5.57 | 5.66 | 5.42 | 5.56 | 5.56 | -1.24% | 7,115,500 |
| Jun 26, 2026 | 5.78 | 5.87 | 5.61 | 5.63 | 5.63 | -3.10% | 7,214,500 |
| Jun 25, 2026 | 6.00 | 6.00 | 5.79 | 5.81 | 5.81 | -3.33% | 8,625,800 |
| Jun 24, 2026 | 6.16 | 6.17 | 5.92 | 6.01 | 6.01 | -1.80% | 7,944,400 |
| Jun 23, 2026 | 6.05 | 6.22 | 6.00 | 6.12 | 6.12 | 0.99% | 9,496,100 |
| Jun 22, 2026 | 6.00 | 6.09 | 5.78 | 6.06 | 6.06 | 1.51% | 9,505,840 |
| Jun 18, 2026 | 6.18 | 6.21 | 5.95 | 5.97 | 5.97 | -3.08% | 7,796,700 |
| Jun 17, 2026 | 6.09 | 6.22 | 6.01 | 6.16 | 6.16 | 0.49% | 8,524,300 |
| Jun 16, 2026 | 6.16 | 6.19 | 6.06 | 6.13 | 6.13 | -1.29% | 7,834,762 |
| Jun 15, 2026 | 6.18 | 6.42 | 6.10 | 6.21 | 6.21 | 1.97% | 10,685,200 |
| Jun 12, 2026 | 5.96 | 6.24 | 5.85 | 6.09 | 6.09 | 3.40% | 12,940,000 |
| Jun 11, 2026 | 5.92 | 6.05 | 5.78 | 5.89 | 5.89 | -1.67% | 7,458,700 |
| Jun 10, 2026 | 6.02 | 6.14 | 5.90 | 5.99 | 5.99 | -1.48% | 8,826,400 |
| Jun 9, 2026 | 5.95 | 6.09 | 5.92 | 6.08 | 6.08 | 3.40% | 7,701,600 |
| Jun 8, 2026 | 6.02 | 6.15 | 5.82 | 5.88 | 5.88 | -4.08% | 8,704,900 |
| Jun 5, 2026 | 6.07 | 6.24 | 5.94 | 6.13 | 6.13 | 0.82% | 8,368,700 |
| Jun 4, 2026 | 6.20 | 6.22 | 6.01 | 6.08 | 6.08 | -2.09% | 7,954,200 |
| Jun 3, 2026 | 6.31 | 6.31 | 6.16 | 6.21 | 6.21 | -1.58% | 8,409,000 |
| Jun 2, 2026 | 6.58 | 6.58 | 6.28 | 6.31 | 6.31 | -4.10% | 9,354,565 |
| Jun 1, 2026 | 6.44 | 6.70 | 6.39 | 6.58 | 6.58 | 2.17% | 8,408,000 |
| May 29, 2026 | 6.71 | 6.71 | 6.39 | 6.44 | 6.44 | -3.59% | 10,981,300 |
| May 28, 2026 | 6.76 | 6.79 | 6.55 | 6.68 | 6.68 | -1.18% | 12,074,690 |
| May 27, 2026 | 7.10 | 7.10 | 6.75 | 6.76 | 6.76 | -5.19% | 13,864,500 |
| May 26, 2026 | 7.08 | 7.19 | 6.95 | 7.13 | 7.13 | 0.42% | 12,400,000 |
| May 25, 2026 | 7.03 | 7.12 | 6.88 | 7.10 | 7.10 | 1.43% | 11,016,690 |
| May 22, 2026 | 6.98 | 7.04 | 6.80 | 7.00 | 7.00 | 0.29% | 13,265,400 |