Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China · Delayed Price · Currency is CNY 7.37
+0.09 (1.24%)
Oct 9, 2026, 3:04 PM CST
Hebei Jianxin Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.78 | 7.45 | 6.78 | 7.37 | 7.37 | 1.24% | 21,924,538 |
| 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 |
| 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 |