Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China · Delayed Price · Currency is CNY 6.68
-0.08 (-1.18%)
May 28, 2026, 3:04 PM CST
Hebei Jianxin Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.35 | 7.42 | 6.96 | 6.98 | 6.98 | -5.80% | 23,719,100 |
| May 20, 2026 | 7.55 | 7.60 | 7.31 | 7.41 | 7.41 | -2.88% | 19,643,070 |
| May 19, 2026 | 7.51 | 7.71 | 7.45 | 7.63 | 7.63 | 1.60% | 21,128,120 |
| May 18, 2026 | 7.66 | 7.70 | 7.39 | 7.51 | 7.51 | -1.96% | 25,078,560 |
| May 15, 2026 | 7.18 | 7.83 | 7.16 | 7.66 | 7.66 | 6.98% | 44,383,500 |
| May 14, 2026 | 7.30 | 7.34 | 7.16 | 7.16 | 7.16 | -2.05% | 9,206,400 |
| May 13, 2026 | 7.20 | 7.36 | 7.16 | 7.31 | 7.31 | 2.09% | 11,497,500 |
| May 12, 2026 | 7.39 | 7.39 | 7.13 | 7.16 | 7.16 | -3.24% | 13,226,500 |
| May 11, 2026 | 7.39 | 7.42 | 7.29 | 7.40 | 7.40 | 0.27% | 12,518,450 |
| May 8, 2026 | 7.29 | 7.40 | 7.25 | 7.38 | 7.38 | 0.54% | 11,288,900 |
| May 7, 2026 | 7.40 | 7.44 | 7.31 | 7.34 | 7.34 | -0.81% | 14,445,050 |
| May 6, 2026 | 7.36 | 7.44 | 7.33 | 7.40 | 7.40 | 0.95% | 12,993,200 |
| Apr 30, 2026 | 7.43 | 7.52 | 7.32 | 7.33 | 7.33 | -1.35% | 15,059,950 |
| Apr 29, 2026 | 7.54 | 7.62 | 7.41 | 7.43 | 7.43 | -1.33% | 27,724,620 |
| Apr 28, 2026 | 7.32 | 7.75 | 7.31 | 7.53 | 7.53 | 3.43% | 39,760,690 |
| Apr 27, 2026 | 7.21 | 7.30 | 7.08 | 7.28 | 7.28 | 0.28% | 23,167,700 |
| Apr 24, 2026 | 7.28 | 7.50 | 7.13 | 7.26 | 7.26 | -3.07% | 37,983,100 |
| Apr 23, 2026 | 6.95 | 7.55 | 6.94 | 7.49 | 7.49 | 9.66% | 49,402,400 |
| Apr 22, 2026 | 6.88 | 7.00 | 6.79 | 6.83 | 6.83 | -0.73% | 9,338,818 |
| Apr 21, 2026 | 6.92 | 6.92 | 6.79 | 6.88 | 6.88 | -0.29% | 8,336,299 |
| Apr 20, 2026 | 6.97 | 6.98 | 6.85 | 6.90 | 6.90 | -0.86% | 8,003,745 |
| Apr 17, 2026 | 7.04 | 7.07 | 6.92 | 6.96 | 6.96 | -1.69% | 8,113,900 |
| Apr 16, 2026 | 6.93 | 7.10 | 6.93 | 7.08 | 7.08 | 1.72% | 8,328,500 |
| Apr 15, 2026 | 7.05 | 7.06 | 6.93 | 6.96 | 6.96 | -1.00% | 6,816,700 |
| Apr 14, 2026 | 7.04 | 7.06 | 6.92 | 7.03 | 7.03 | 0.29% | 6,798,100 |
| Apr 13, 2026 | 7.01 | 7.06 | 6.95 | 7.01 | 7.01 | -0.28% | 6,039,200 |
| Apr 10, 2026 | 7.05 | 7.12 | 7.00 | 7.03 | 7.03 | 0.57% | 6,761,000 |
| Apr 9, 2026 | 7.10 | 7.12 | 6.95 | 6.99 | 6.99 | -2.24% | 7,490,200 |
| Apr 8, 2026 | 7.05 | 7.19 | 7.01 | 7.15 | 7.15 | 2.29% | 10,166,000 |
| Apr 7, 2026 | 6.75 | 7.02 | 6.71 | 6.99 | 6.99 | 4.17% | 11,013,380 |
| Apr 3, 2026 | 7.07 | 7.08 | 6.69 | 6.71 | 6.71 | -4.96% | 9,186,599 |
| Apr 2, 2026 | 7.12 | 7.14 | 6.91 | 7.06 | 7.06 | -1.12% | 7,538,800 |
| Apr 1, 2026 | 7.14 | 7.19 | 7.04 | 7.14 | 7.14 | 2.00% | 6,974,300 |
| Mar 31, 2026 | 7.19 | 7.21 | 6.99 | 7.00 | 7.00 | -2.10% | 8,319,800 |
| Mar 30, 2026 | 7.00 | 7.16 | 6.99 | 7.15 | 7.15 | 0.42% | 7,442,443 |
| Mar 27, 2026 | 6.89 | 7.15 | 6.86 | 7.12 | 7.12 | 2.01% | 8,456,136 |
| Mar 26, 2026 | 7.15 | 7.19 | 6.90 | 6.98 | 6.98 | -2.51% | 10,916,190 |
| Mar 25, 2026 | 7.13 | 7.21 | 7.08 | 7.16 | 7.16 | 1.13% | 11,773,950 |
| 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% | 20,669,330 |
| 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 |