Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China · Delayed Price · Currency is CNY 7.40
+0.07 (0.95%)
May 6, 2026, 3:04 PM CST
Hebei Jianxin Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 8.23 | 8.50 | 8.18 | 8.22 | 8.22 | -0.72% | 23,221,400 |
| Mar 12, 2026 | 8.76 | 8.81 | 8.24 | 8.28 | 8.28 | -5.26% | 32,560,900 |
| Mar 11, 2026 | 8.48 | 8.86 | 8.44 | 8.74 | 8.74 | 2.94% | 37,236,560 |
| Mar 10, 2026 | 8.52 | 8.64 | 8.43 | 8.49 | 8.49 | -0.35% | 22,418,900 |
| Mar 9, 2026 | 8.37 | 8.65 | 8.16 | 8.52 | 8.52 | -0.81% | 28,959,200 |
| Mar 6, 2026 | 8.33 | 8.62 | 8.26 | 8.59 | 8.59 | 2.38% | 25,457,500 |
| Mar 5, 2026 | 8.80 | 8.88 | 8.36 | 8.39 | 8.39 | -2.89% | 32,042,000 |
| Mar 4, 2026 | 8.14 | 9.10 | 8.11 | 8.64 | 8.64 | 4.35% | 46,835,880 |
| Mar 3, 2026 | 9.08 | 9.18 | 8.22 | 8.28 | 8.28 | -8.31% | 42,583,220 |
| Mar 2, 2026 | 9.45 | 9.70 | 8.89 | 9.03 | 9.03 | -4.44% | 52,972,900 |
| Feb 27, 2026 | 9.40 | 9.93 | 9.30 | 9.45 | 9.45 | -2.07% | 69,543,590 |
| Feb 26, 2026 | 9.91 | 10.75 | 9.51 | 9.65 | 9.65 | 5.70% | 99,516,390 |
| Feb 25, 2026 | 9.00 | 9.47 | 8.87 | 9.13 | 9.13 | 3.05% | 65,140,560 |
| Feb 24, 2026 | 9.20 | 9.23 | 8.55 | 8.86 | 8.86 | -3.80% | 60,992,240 |
| Feb 13, 2026 | 9.15 | 9.66 | 8.88 | 9.21 | 9.21 | 6.11% | 94,912,460 |
| Feb 12, 2026 | 8.09 | 9.13 | 8.08 | 8.68 | 8.68 | 9.05% | 83,325,590 |