Beijing Jiaxun Feihong Electrical Co., Ltd. (SHE:300213)
China · Delayed Price · Currency is CNY 9.21
+0.20 (2.22%)
Oct 24, 2025, 1:45 PM CST
SHE:300213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.05 | 9.29 | 9.04 | 9.26 | 9.26 | 2.77% | 18,755,356 |
| Oct 23, 2025 | 8.92 | 9.06 | 8.78 | 9.01 | 9.01 | 0.45% | 11,149,800 |
| Oct 22, 2025 | 8.87 | 9.03 | 8.80 | 8.97 | 8.97 | 0.67% | 12,934,700 |
| Oct 21, 2025 | 8.80 | 8.96 | 8.70 | 8.91 | 8.91 | 2.18% | 14,322,960 |
| Oct 20, 2025 | 8.77 | 8.84 | 8.65 | 8.72 | 8.72 | 0.93% | 12,505,000 |
| Oct 17, 2025 | 8.96 | 9.06 | 8.61 | 8.64 | 8.64 | -3.68% | 18,163,656 |
| Oct 16, 2025 | 9.12 | 9.15 | 8.95 | 8.97 | 8.97 | -2.29% | 14,852,856 |
| Oct 15, 2025 | 9.12 | 9.22 | 9.01 | 9.18 | 9.18 | 1.21% | 15,813,259 |
| Oct 14, 2025 | 9.37 | 9.52 | 9.01 | 9.07 | 9.07 | -3.41% | 27,683,138 |
| Oct 13, 2025 | 9.04 | 9.39 | 8.72 | 9.39 | 9.39 | 0.86% | 20,107,738 |
| Oct 10, 2025 | 9.42 | 9.47 | 9.23 | 9.31 | 9.31 | -0.96% | 15,365,500 |
| Oct 9, 2025 | 9.40 | 9.70 | 9.36 | 9.40 | 9.40 | 0.32% | 22,013,600 |
| Sep 30, 2025 | 9.62 | 9.74 | 9.35 | 9.37 | 9.37 | -2.60% | 22,217,400 |
| Sep 29, 2025 | 9.45 | 9.75 | 9.33 | 9.62 | 9.62 | 1.91% | 19,785,600 |
| Sep 26, 2025 | 9.98 | 9.99 | 9.42 | 9.44 | 9.44 | -5.03% | 34,441,700 |
| Sep 25, 2025 | 10.45 | 10.52 | 9.93 | 9.94 | 9.94 | -5.33% | 35,359,200 |
| Sep 24, 2025 | 10.23 | 10.53 | 10.16 | 10.50 | 10.50 | 1.35% | 17,758,500 |
| Sep 23, 2025 | 10.64 | 10.67 | 10.07 | 10.36 | 10.36 | -2.17% | 25,562,200 |
| Sep 22, 2025 | 10.60 | 10.72 | 10.38 | 10.59 | 10.59 | -0.56% | 23,548,130 |
| Sep 19, 2025 | 10.74 | 10.88 | 10.55 | 10.65 | 10.65 | -0.09% | 25,133,330 |
| Sep 18, 2025 | 11.40 | 11.47 | 10.53 | 10.66 | 10.66 | -6.98% | 49,434,960 |
| Sep 17, 2025 | 12.00 | 12.00 | 11.39 | 11.46 | 11.46 | -3.86% | 42,230,402 |
| Sep 16, 2025 | 11.35 | 12.20 | 11.27 | 11.92 | 11.92 | 4.75% | 58,916,323 |
| Sep 15, 2025 | 11.16 | 11.55 | 10.98 | 11.38 | 11.38 | 2.89% | 45,679,800 |
| Sep 12, 2025 | 10.97 | 11.15 | 10.85 | 11.06 | 11.06 | 0.27% | 36,835,370 |
| Sep 11, 2025 | 10.19 | 11.48 | 9.94 | 11.03 | 11.03 | 9.86% | 72,104,512 |
| Sep 10, 2025 | 10.05 | 10.30 | 9.93 | 10.04 | 10.04 | 0.60% | 22,867,304 |
| Sep 9, 2025 | 10.49 | 10.53 | 9.92 | 9.98 | 9.98 | -4.77% | 38,676,000 |
| Sep 8, 2025 | 10.74 | 10.84 | 10.31 | 10.48 | 10.48 | -3.32% | 32,304,084 |
| Sep 5, 2025 | 10.38 | 10.98 | 10.20 | 10.84 | 10.84 | 3.44% | 38,557,800 |
| Sep 4, 2025 | 11.15 | 11.20 | 10.26 | 10.48 | 10.48 | -4.12% | 48,277,125 |
| Sep 3, 2025 | 11.66 | 11.88 | 10.80 | 10.93 | 10.93 | -4.79% | 64,192,649 |
| Sep 2, 2025 | 11.75 | 11.96 | 11.38 | 11.48 | 11.48 | -3.37% | 47,732,218 |
| Sep 1, 2025 | 11.30 | 12.20 | 11.20 | 11.88 | 11.88 | 7.22% | 79,565,500 |
| Aug 29, 2025 | 10.60 | 11.16 | 10.47 | 11.08 | 11.08 | 2.78% | 54,899,600 |
| Aug 28, 2025 | 10.46 | 10.83 | 10.32 | 10.78 | 10.78 | 3.26% | 38,437,000 |
| Aug 27, 2025 | 10.95 | 11.02 | 10.44 | 10.44 | 10.44 | -5.00% | 43,005,302 |
| Aug 26, 2025 | 11.09 | 11.26 | 10.83 | 10.99 | 10.99 | -1.70% | 39,155,304 |
| Aug 25, 2025 | 10.77 | 11.19 | 10.70 | 11.18 | 11.18 | 3.81% | 52,811,582 |
| Aug 22, 2025 | 10.66 | 10.80 | 10.56 | 10.77 | 10.77 | 1.22% | 35,292,712 |
| Aug 21, 2025 | 11.10 | 11.18 | 10.60 | 10.64 | 10.64 | -3.45% | 46,474,458 |
| Aug 20, 2025 | 10.86 | 11.46 | 10.64 | 11.02 | 11.02 | 0.82% | 64,428,615 |
| Aug 19, 2025 | 10.77 | 11.09 | 10.64 | 10.93 | 10.93 | 0.92% | 63,948,737 |
| Aug 18, 2025 | 11.01 | 11.31 | 10.67 | 10.83 | 10.83 | -0.73% | 88,432,508 |
| Aug 15, 2025 | 10.45 | 11.08 | 10.45 | 10.91 | 10.91 | 2.44% | 65,441,400 |
| Aug 14, 2025 | 10.50 | 10.88 | 10.29 | 10.65 | 10.65 | -0.28% | 84,840,800 |
| Aug 13, 2025 | 9.65 | 11.02 | 9.65 | 10.68 | 10.68 | 10.79% | 119,003,636 |
| Aug 12, 2025 | 9.66 | 9.94 | 9.57 | 9.64 | 9.64 | -0.52% | 33,204,870 |
| Aug 11, 2025 | 9.79 | 9.84 | 9.60 | 9.69 | 9.69 | -1.62% | 37,327,100 |
| Aug 8, 2025 | 9.85 | 10.09 | 9.79 | 9.85 | 9.85 | -1.01% | 44,186,647 |