Beijing Jiaxun Feihong Electrical Co., Ltd. (SHE:300213)
China · Delayed Price · Currency is CNY 8.05
-0.33 (-3.94%)
At close: Mar 20, 2026
SHE:300213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.48 | 8.50 | 8.01 | 8.05 | 8.05 | -3.94% | 13,400,900 |
| Mar 19, 2026 | 8.45 | 8.52 | 8.35 | 8.38 | 8.38 | -2.33% | 9,826,400 |
| Mar 18, 2026 | 8.45 | 8.59 | 8.39 | 8.58 | 8.58 | 2.14% | 7,869,400 |
| Mar 17, 2026 | 8.66 | 8.68 | 8.40 | 8.40 | 8.40 | -2.78% | 11,542,430 |
| Mar 16, 2026 | 8.69 | 8.72 | 8.45 | 8.64 | 8.64 | -0.92% | 17,044,600 |
| Mar 13, 2026 | 8.83 | 9.22 | 8.70 | 8.72 | 8.72 | -1.80% | 14,496,700 |
| Mar 12, 2026 | 9.09 | 9.16 | 8.84 | 8.88 | 8.88 | -2.31% | 13,190,700 |
| Mar 11, 2026 | 9.13 | 9.59 | 9.06 | 9.09 | 9.09 | 1.45% | 21,636,120 |
| Mar 10, 2026 | 8.80 | 9.00 | 8.80 | 8.96 | 8.96 | 2.99% | 12,249,800 |
| Mar 9, 2026 | 8.66 | 8.75 | 8.40 | 8.70 | 8.70 | -0.80% | 13,482,300 |
| Mar 6, 2026 | 8.64 | 8.83 | 8.63 | 8.77 | 8.77 | 0.69% | 8,062,100 |
| Mar 5, 2026 | 8.63 | 8.83 | 8.60 | 8.71 | 8.71 | 2.59% | 11,802,000 |
| Mar 4, 2026 | 8.45 | 8.62 | 8.42 | 8.49 | 8.49 | -0.47% | 11,050,500 |
| Mar 3, 2026 | 9.16 | 9.19 | 8.51 | 8.53 | 8.53 | -6.57% | 22,130,000 |
| Mar 2, 2026 | 9.22 | 9.37 | 9.06 | 9.13 | 9.13 | -2.56% | 14,299,800 |
| Feb 27, 2026 | 9.41 | 9.41 | 9.31 | 9.37 | 9.37 | -0.43% | 8,879,100 |
| Feb 26, 2026 | 9.38 | 9.47 | 9.30 | 9.41 | 9.41 | 0.64% | 11,255,700 |
| Feb 25, 2026 | 9.29 | 9.40 | 9.22 | 9.35 | 9.35 | 1.08% | 10,736,519 |
| Feb 24, 2026 | 9.32 | 9.36 | 9.22 | 9.25 | 9.25 | 0.22% | 8,099,700 |
| Feb 13, 2026 | 9.26 | 9.35 | 9.22 | 9.23 | 9.23 | -0.54% | 9,068,019 |
| Feb 12, 2026 | 9.34 | 9.37 | 9.21 | 9.28 | 9.28 | -0.54% | 10,401,700 |
| Feb 11, 2026 | 9.48 | 9.48 | 9.32 | 9.33 | 9.33 | -1.58% | 10,196,500 |
| Feb 10, 2026 | 9.39 | 9.60 | 9.31 | 9.48 | 9.48 | 0.96% | 14,012,600 |
| Feb 9, 2026 | 9.27 | 9.42 | 9.24 | 9.39 | 9.39 | 2.85% | 13,068,600 |
| Feb 6, 2026 | 9.21 | 9.29 | 9.12 | 9.13 | 9.13 | -0.98% | 12,539,000 |
| Feb 5, 2026 | 9.24 | 9.42 | 9.21 | 9.22 | 9.22 | -1.28% | 13,078,400 |
| Feb 4, 2026 | 9.36 | 9.50 | 9.21 | 9.34 | 9.34 | -0.95% | 14,808,200 |
| Feb 3, 2026 | 9.30 | 9.43 | 9.18 | 9.43 | 9.43 | 1.95% | 19,139,600 |
| Feb 2, 2026 | 9.01 | 9.44 | 8.94 | 9.25 | 9.25 | -1.49% | 21,990,500 |
| 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 |