Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China · Delayed Price · Currency is CNY 7.04
+0.09 (1.29%)
Nov 3, 2026, 12:09 PM CST
Hebei Jianxin Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.83 | 7.18 | 6.83 | 7.04 | 7.04 | 1.29% | 15,009,900 |
| Nov 2, 2026 | 6.68 | 6.97 | 6.47 | 6.95 | 6.95 | 4.51% | 29,397,900 |
| Oct 30, 2026 | 6.83 | 7.03 | 6.65 | 6.65 | 6.65 | -4.86% | 30,387,192 |
| Oct 29, 2026 | 7.37 | 7.37 | 6.97 | 6.99 | 6.99 | -4.64% | 31,467,200 |
| Oct 28, 2026 | 7.22 | 7.41 | 7.01 | 7.33 | 7.33 | -0.68% | 43,919,380 |
| Oct 27, 2026 | 7.60 | 7.96 | 7.35 | 7.38 | 7.38 | 0.27% | 53,002,980 |
| Oct 26, 2026 | 7.59 | 7.59 | 7.21 | 7.36 | 7.36 | -4.29% | 45,311,979 |
| Oct 23, 2026 | 7.24 | 7.85 | 7.16 | 7.69 | 7.69 | 3.08% | 61,620,628 |
| Oct 22, 2026 | 8.02 | 8.38 | 7.40 | 7.46 | 7.46 | -1.45% | 76,554,739 |
| Oct 21, 2026 | 7.75 | 7.99 | 7.53 | 7.57 | 7.57 | -2.70% | 46,514,098 |
| Oct 20, 2026 | 8.19 | 8.22 | 7.65 | 7.78 | 7.78 | -5.47% | 60,200,210 |
| Oct 19, 2026 | 8.10 | 8.41 | 7.83 | 8.23 | 8.23 | -3.86% | 73,301,799 |
| Oct 16, 2026 | 8.11 | 9.15 | 7.63 | 8.56 | 8.56 | 7.81% | 106,472,371 |
| Oct 15, 2026 | 8.40 | 8.79 | 7.89 | 7.94 | 7.94 | -11.97% | 92,022,920 |
| Oct 14, 2026 | 8.80 | 9.92 | 8.71 | 9.02 | 9.02 | 4.52% | 126,233,746 |
| Oct 13, 2026 | 7.14 | 8.63 | 7.01 | 8.63 | 8.63 | 20.03% | 72,012,980 |
| Oct 12, 2026 | 7.43 | 7.58 | 7.14 | 7.19 | 7.19 | -2.44% | 16,209,130 |
| Oct 9, 2026 | 7.22 | 7.45 | 7.10 | 7.37 | 7.37 | 1.24% | 21,678,638 |
| Oct 8, 2026 | 7.02 | 7.44 | 7.02 | 7.28 | 7.28 | 2.39% | 25,608,299 |
| Sep 30, 2026 | 6.78 | 7.16 | 6.69 | 7.11 | 7.11 | 5.80% | 21,775,690 |
| Sep 29, 2026 | 6.55 | 6.75 | 6.47 | 6.72 | 6.72 | 2.60% | 8,017,757 |
| Sep 28, 2026 | 6.61 | 6.65 | 6.46 | 6.55 | 6.55 | -0.76% | 5,396,744 |
| Sep 24, 2026 | 6.65 | 6.70 | 6.56 | 6.60 | 6.60 | -1.49% | 5,655,600 |
| Sep 23, 2026 | 6.68 | 6.73 | 6.63 | 6.70 | 6.70 | -0.15% | 4,663,461 |
| Sep 22, 2026 | 6.70 | 6.77 | 6.64 | 6.71 | 6.71 | 0.45% | 6,089,935 |
| Sep 21, 2026 | 6.56 | 6.71 | 6.56 | 6.68 | 6.68 | 1.67% | 6,885,526 |
| Sep 18, 2026 | 6.55 | 6.63 | 6.52 | 6.57 | 6.57 | 0.31% | 5,944,000 |
| Sep 17, 2026 | 6.57 | 6.62 | 6.47 | 6.55 | 6.55 | -1.06% | 5,637,500 |
| Sep 16, 2026 | 6.60 | 6.68 | 6.49 | 6.62 | 6.62 | 0.30% | 6,515,400 |
| Sep 15, 2026 | 6.73 | 6.73 | 6.58 | 6.60 | 6.60 | -1.93% | 5,795,899 |
| Sep 14, 2026 | 6.63 | 6.80 | 6.57 | 6.73 | 6.73 | 1.05% | 6,601,500 |
| Sep 11, 2026 | 6.75 | 6.82 | 6.51 | 6.66 | 6.66 | -2.49% | 8,468,600 |
| Sep 10, 2026 | 6.94 | 6.96 | 6.80 | 6.83 | 6.83 | -2.01% | 6,964,000 |
| Sep 9, 2026 | 7.01 | 7.05 | 6.90 | 6.97 | 6.97 | -0.29% | 7,267,800 |
| Sep 8, 2026 | 6.94 | 7.03 | 6.93 | 6.99 | 6.99 | 0.29% | 7,481,260 |
| Sep 7, 2026 | 6.98 | 7.08 | 6.90 | 6.97 | 6.97 | -0.14% | 8,599,400 |
| Sep 4, 2026 | 7.02 | 7.15 | 6.95 | 6.98 | 6.98 | -0.57% | 9,176,800 |
| Sep 3, 2026 | 7.22 | 7.30 | 6.99 | 7.02 | 7.02 | -2.64% | 12,144,300 |
| Sep 2, 2026 | 7.20 | 7.32 | 7.15 | 7.21 | 7.21 | -1.10% | 15,505,430 |
| Sep 1, 2026 | 7.06 | 7.52 | 7.06 | 7.29 | 7.29 | 4.59% | 27,111,090 |
| Aug 31, 2026 | 6.90 | 7.04 | 6.78 | 6.97 | 6.97 | 0.14% | 16,366,560 |
| Aug 28, 2026 | 6.87 | 7.04 | 6.81 | 6.96 | 6.96 | 2.35% | 15,863,900 |
| 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 |