Beijing Jiaxun Feihong Electrical Co., Ltd. (SHE:300213)
China · Delayed Price · Currency is CNY 10.85
+0.37 (3.53%)
Sep 5, 2025, 2:45 PM CST
SHE:300213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 9.59 | 10.04 | 9.43 | 9.95 | 9.95 | 3.00% | 65,371,772 |
| Aug 6, 2025 | 9.45 | 9.70 | 9.40 | 9.66 | 9.66 | 1.68% | 40,785,586 |
| Aug 5, 2025 | 9.41 | 9.74 | 9.40 | 9.50 | 9.50 | - | 36,474,086 |
| Aug 4, 2025 | 9.12 | 9.54 | 9.09 | 9.50 | 9.50 | 3.26% | 42,589,100 |
| Aug 1, 2025 | 9.06 | 9.33 | 9.03 | 9.20 | 9.20 | 1.21% | 22,738,600 |
| Jul 31, 2025 | 9.17 | 9.31 | 9.07 | 9.09 | 9.09 | -1.52% | 23,571,800 |
| Jul 30, 2025 | 9.24 | 9.43 | 9.09 | 9.23 | 9.23 | -0.86% | 30,776,600 |
| Jul 29, 2025 | 9.25 | 9.42 | 9.13 | 9.31 | 9.31 | 0.22% | 29,713,588 |
| Jul 28, 2025 | 9.32 | 9.48 | 9.16 | 9.29 | 9.29 | - | 38,525,084 |
| Jul 25, 2025 | 9.22 | 9.47 | 9.03 | 9.29 | 9.29 | 1.98% | 59,453,500 |
| Jul 24, 2025 | 8.52 | 9.19 | 8.52 | 9.11 | 9.11 | 7.18% | 69,145,260 |
| Jul 23, 2025 | 8.61 | 8.65 | 8.49 | 8.50 | 8.50 | -0.93% | 18,988,800 |
| Jul 22, 2025 | 8.71 | 8.78 | 8.56 | 8.58 | 8.58 | -2.05% | 23,808,120 |
| Jul 21, 2025 | 8.73 | 8.79 | 8.68 | 8.76 | 8.76 | 0.11% | 19,518,600 |
| Jul 18, 2025 | 8.84 | 8.89 | 8.73 | 8.75 | 8.75 | -1.02% | 16,413,924 |
| Jul 17, 2025 | 8.75 | 8.85 | 8.71 | 8.84 | 8.84 | - | 17,032,600 |
| Jul 16, 2025 | 8.70 | 8.97 | 8.65 | 8.84 | 8.84 | 1.49% | 24,950,800 |
| Jul 15, 2025 | 8.81 | 8.88 | 8.62 | 8.71 | 8.71 | -1.80% | 20,805,811 |
| Jul 14, 2025 | 8.75 | 8.87 | 8.66 | 8.87 | 8.87 | 1.49% | 32,595,611 |
| Jul 11, 2025 | 8.61 | 8.82 | 8.56 | 8.74 | 8.74 | 1.16% | 21,567,900 |
| Jul 10, 2025 | 8.64 | 8.68 | 8.55 | 8.64 | 8.64 | - | 14,060,949 |
| Jul 9, 2025 | 8.77 | 8.79 | 8.61 | 8.64 | 8.64 | -1.37% | 18,319,400 |
| Jul 8, 2025 | 8.57 | 8.82 | 8.56 | 8.76 | 8.76 | 1.86% | 21,714,100 |
| Jul 7, 2025 | 8.55 | 8.63 | 8.54 | 8.60 | 8.60 | - | 13,125,700 |
| Jul 4, 2025 | 8.76 | 8.80 | 8.56 | 8.60 | 8.60 | -2.16% | 23,492,600 |
| Jul 3, 2025 | 8.78 | 8.94 | 8.76 | 8.79 | 8.79 | 0.23% | 22,213,500 |
| Jul 2, 2025 | 8.97 | 8.99 | 8.71 | 8.77 | 8.77 | -1.46% | 27,940,800 |
| Jul 1, 2025 | 9.00 | 9.13 | 8.87 | 8.90 | 8.90 | -1.66% | 42,408,111 |
| Jun 30, 2025 | 8.99 | 9.25 | 8.95 | 9.05 | 9.05 | 0.11% | 50,535,211 |