Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China · Delayed Price · Currency is CNY 6.80
-0.07 (-1.02%)
Aug 27, 2026, 3:04 PM CST
Hebei Jianxin Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.80 | 6.96 | 6.70 | 6.80 | 6.80 | -1.02% | 23,434,868 |
| Aug 26, 2026 | 7.13 | 7.26 | 6.82 | 6.87 | 6.87 | 5.86% | 35,777,530 |
| Aug 25, 2026 | 6.26 | 6.52 | 6.26 | 6.49 | 6.49 | 3.02% | 10,611,100 |
| Aug 24, 2026 | 6.42 | 6.46 | 6.24 | 6.30 | 6.30 | -2.17% | 7,070,900 |
| Aug 21, 2026 | 6.38 | 6.48 | 6.23 | 6.44 | 6.44 | 0.78% | 9,158,622 |
| Aug 20, 2026 | 6.38 | 6.47 | 6.25 | 6.39 | 6.39 | 2.24% | 7,520,900 |
| Aug 19, 2026 | 6.35 | 6.39 | 6.24 | 6.25 | 6.25 | -2.50% | 8,887,060 |
| Aug 18, 2026 | 6.44 | 6.50 | 6.35 | 6.41 | 6.41 | -1.23% | 8,581,100 |
| Aug 17, 2026 | 6.55 | 6.56 | 6.41 | 6.49 | 6.49 | 0.78% | 7,688,700 |
| Aug 14, 2026 | 6.56 | 6.59 | 6.40 | 6.44 | 6.44 | -2.13% | 9,247,200 |
| Aug 13, 2026 | 6.66 | 6.68 | 6.55 | 6.58 | 6.58 | -1.94% | 14,660,200 |
| Aug 12, 2026 | 6.52 | 6.76 | 6.49 | 6.71 | 6.71 | 3.87% | 23,750,695 |
| Aug 11, 2026 | 6.46 | 6.49 | 6.41 | 6.46 | 6.46 | -1.22% | 9,041,804 |
| Aug 10, 2026 | 6.32 | 6.55 | 6.30 | 6.54 | 6.54 | 3.32% | 12,025,800 |
| Aug 7, 2026 | 6.30 | 6.33 | 6.19 | 6.33 | 6.33 | - | 6,524,000 |
| Aug 6, 2026 | 6.31 | 6.37 | 6.24 | 6.33 | 6.33 | -0.31% | 7,609,795 |
| Aug 5, 2026 | 6.39 | 6.40 | 6.28 | 6.35 | 6.35 | -0.63% | 9,530,802 |
| Aug 4, 2026 | 6.44 | 6.49 | 6.34 | 6.39 | 6.39 | -1.24% | 10,266,900 |
| Aug 3, 2026 | 6.28 | 6.49 | 6.22 | 6.47 | 6.47 | 3.52% | 12,343,400 |
| 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 |