Beijing Jiaxun Feihong Electrical Co., Ltd. (SHE:300213)
China · Delayed Price · Currency is CNY 9.39
+0.01 (0.11%)
At close: Jan 30, 2026
SHE:300213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.37 | 9.43 | 9.12 | 9.39 | 9.39 | 0.11% | 19,308,600 |
| Jan 29, 2026 | 9.48 | 9.72 | 9.27 | 9.38 | 9.38 | -1.78% | 20,420,300 |
| Jan 28, 2026 | 9.74 | 9.95 | 9.53 | 9.55 | 9.55 | -1.85% | 21,841,400 |
| Jan 27, 2026 | 9.69 | 9.79 | 9.37 | 9.73 | 9.73 | -0.51% | 24,664,300 |
| Jan 26, 2026 | 10.25 | 10.29 | 9.66 | 9.78 | 9.78 | -3.93% | 36,284,500 |
| Jan 23, 2026 | 9.67 | 10.38 | 9.59 | 10.18 | 10.18 | 5.27% | 50,077,500 |
| Jan 22, 2026 | 9.50 | 9.79 | 9.50 | 9.67 | 9.67 | 2.33% | 24,323,600 |
| Jan 21, 2026 | 9.43 | 9.53 | 9.35 | 9.45 | 9.45 | -0.74% | 18,165,200 |
| Jan 20, 2026 | 9.80 | 9.91 | 9.43 | 9.52 | 9.52 | -3.45% | 29,861,700 |
| Jan 19, 2026 | 9.73 | 10.03 | 9.58 | 9.86 | 9.86 | 0.51% | 24,912,100 |
| Jan 16, 2026 | 9.98 | 10.09 | 9.69 | 9.81 | 9.81 | -1.80% | 31,118,000 |
| Jan 15, 2026 | 10.26 | 10.38 | 9.87 | 9.99 | 9.99 | -3.76% | 43,940,280 |
| Jan 14, 2026 | 10.00 | 10.74 | 9.96 | 10.38 | 10.38 | 4.64% | 69,323,230 |
| Jan 13, 2026 | 10.79 | 10.79 | 9.90 | 9.92 | 9.92 | -6.50% | 60,162,700 |
| Jan 12, 2026 | 10.25 | 10.64 | 10.07 | 10.61 | 10.61 | 5.47% | 63,333,800 |
| Jan 9, 2026 | 10.00 | 10.23 | 9.94 | 10.06 | 10.06 | 1.00% | 45,871,400 |
| Jan 8, 2026 | 9.55 | 9.97 | 9.55 | 9.96 | 9.96 | 3.43% | 41,622,800 |
| Jan 7, 2026 | 9.77 | 9.78 | 9.58 | 9.63 | 9.63 | -2.13% | 30,364,230 |
| Jan 6, 2026 | 9.66 | 9.91 | 9.59 | 9.84 | 9.84 | 1.44% | 36,734,000 |
| Jan 5, 2026 | 9.60 | 9.90 | 9.42 | 9.70 | 9.70 | 1.89% | 42,221,710 |
| Dec 31, 2025 | 9.34 | 9.55 | 9.25 | 9.52 | 9.52 | 2.15% | 28,225,800 |
| Dec 30, 2025 | 9.38 | 9.58 | 9.30 | 9.32 | 9.32 | -0.85% | 25,708,887 |
| Dec 29, 2025 | 9.49 | 9.52 | 9.34 | 9.40 | 9.40 | -1.36% | 21,420,080 |
| Dec 26, 2025 | 9.63 | 9.66 | 9.41 | 9.53 | 9.53 | -2.06% | 32,456,700 |
| Dec 25, 2025 | 9.31 | 9.73 | 9.25 | 9.73 | 9.73 | 3.62% | 42,614,820 |
| Dec 24, 2025 | 8.90 | 9.60 | 8.88 | 9.39 | 9.39 | 4.92% | 41,595,800 |
| Dec 23, 2025 | 9.21 | 9.25 | 8.92 | 8.95 | 8.95 | -3.24% | 24,843,800 |
| Dec 22, 2025 | 9.30 | 9.41 | 9.19 | 9.25 | 9.25 | -0.32% | 23,463,500 |
| Dec 19, 2025 | 9.15 | 9.38 | 9.11 | 9.28 | 9.28 | 1.42% | 23,560,030 |
| Dec 18, 2025 | 9.07 | 9.33 | 9.02 | 9.15 | 9.15 | -0.22% | 24,749,780 |
| Dec 17, 2025 | 9.32 | 9.36 | 8.98 | 9.17 | 9.17 | -2.45% | 35,440,200 |
| Dec 16, 2025 | 9.11 | 9.43 | 8.88 | 9.40 | 9.40 | 3.64% | 47,769,540 |
| Dec 15, 2025 | 9.14 | 9.23 | 8.97 | 9.07 | 9.07 | -0.77% | 19,422,800 |
| Dec 12, 2025 | 8.87 | 9.36 | 8.86 | 9.14 | 9.14 | 3.16% | 36,785,780 |
| Dec 11, 2025 | 9.02 | 9.08 | 8.84 | 8.86 | 8.86 | -2.32% | 14,622,800 |
| Dec 10, 2025 | 9.05 | 9.11 | 8.95 | 9.07 | 9.07 | -0.66% | 15,502,400 |
| Dec 9, 2025 | 9.24 | 9.34 | 9.09 | 9.13 | 9.13 | -1.19% | 23,345,030 |
| Dec 8, 2025 | 9.05 | 9.30 | 9.00 | 9.24 | 9.24 | 2.67% | 27,787,060 |
| Dec 5, 2025 | 8.73 | 9.02 | 8.65 | 9.00 | 9.00 | 2.74% | 16,003,700 |
| Dec 4, 2025 | 8.67 | 8.87 | 8.63 | 8.76 | 8.76 | - | 12,751,600 |
| Dec 3, 2025 | 8.90 | 8.92 | 8.68 | 8.76 | 8.76 | -1.68% | 15,300,717 |
| Dec 2, 2025 | 8.93 | 8.96 | 8.79 | 8.91 | 8.91 | -1.55% | 20,571,360 |
| Dec 1, 2025 | 8.80 | 9.10 | 8.79 | 9.05 | 9.05 | 3.78% | 33,585,360 |
| Nov 28, 2025 | 8.55 | 8.75 | 8.50 | 8.72 | 8.72 | 2.35% | 18,379,613 |
| Nov 27, 2025 | 8.63 | 8.66 | 8.50 | 8.52 | 8.52 | -1.39% | 16,596,500 |
| Nov 26, 2025 | 8.60 | 8.80 | 8.54 | 8.64 | 8.64 | 0.47% | 21,410,220 |
| Nov 25, 2025 | 8.54 | 8.72 | 8.51 | 8.60 | 8.60 | 1.18% | 15,766,720 |
| Nov 24, 2025 | 8.33 | 8.52 | 8.27 | 8.50 | 8.50 | 2.91% | 14,142,400 |
| Nov 21, 2025 | 8.51 | 8.58 | 8.22 | 8.26 | 8.26 | -3.95% | 17,040,000 |
| Nov 20, 2025 | 8.67 | 8.73 | 8.50 | 8.60 | 8.60 | - | 10,696,500 |