Beijing Jiaxun Feihong Electrical Co., Ltd. (SHE:300213)
China · Delayed Price · Currency is CNY 6.50
+0.01 (0.15%)
Sep 4, 2026, 3:04 PM CST
SHE:300213 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.53 | 6.65 | 6.45 | 6.50 | 6.50 | 0.15% | 9,055,800 |
| Sep 3, 2026 | 6.58 | 6.64 | 6.48 | 6.49 | 6.49 | -1.52% | 9,813,400 |
| Sep 2, 2026 | 6.48 | 6.63 | 6.43 | 6.59 | 6.59 | 0.61% | 10,555,400 |
| Sep 1, 2026 | 6.43 | 6.60 | 6.42 | 6.55 | 6.55 | 1.39% | 12,413,100 |
| Aug 31, 2026 | 6.32 | 6.48 | 6.31 | 6.46 | 6.46 | 1.10% | 9,442,300 |
| Aug 28, 2026 | 6.35 | 6.45 | 6.32 | 6.39 | 6.39 | 0.31% | 7,191,500 |
| Aug 27, 2026 | 6.35 | 6.39 | 6.30 | 6.37 | 6.37 | 0.16% | 8,237,700 |
| Aug 26, 2026 | 6.45 | 6.46 | 6.28 | 6.36 | 6.36 | -0.63% | 8,252,552 |
| Aug 25, 2026 | 6.18 | 6.44 | 6.11 | 6.40 | 6.40 | 3.73% | 12,198,400 |
| Aug 24, 2026 | 6.22 | 6.28 | 6.09 | 6.17 | 6.17 | -1.12% | 8,798,500 |
| Aug 21, 2026 | 6.27 | 6.29 | 6.10 | 6.24 | 6.24 | -0.32% | 8,422,812 |
| Aug 20, 2026 | 6.11 | 6.28 | 6.06 | 6.26 | 6.26 | 3.30% | 11,627,967 |
| Aug 19, 2026 | 6.30 | 6.31 | 6.06 | 6.06 | 6.06 | -4.57% | 13,009,118 |
| Aug 18, 2026 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | -1.09% | 13,914,467 |
| Aug 17, 2026 | 6.46 | 6.55 | 6.23 | 6.42 | 6.42 | -1.53% | 22,121,237 |
| Aug 14, 2026 | 6.59 | 6.66 | 6.44 | 6.52 | 6.52 | -1.06% | 14,201,100 |
| Aug 13, 2026 | 6.57 | 6.72 | 6.55 | 6.59 | 6.59 | - | 14,385,200 |
| Aug 12, 2026 | 6.41 | 6.60 | 6.41 | 6.59 | 6.59 | 2.17% | 9,948,447 |
| Aug 11, 2026 | 6.43 | 6.50 | 6.35 | 6.45 | 6.45 | - | 8,701,182 |
| Aug 10, 2026 | 6.31 | 6.47 | 6.23 | 6.45 | 6.45 | 1.90% | 12,143,600 |
| Aug 7, 2026 | 6.38 | 6.43 | 6.22 | 6.33 | 6.33 | -1.09% | 12,352,900 |
| Aug 6, 2026 | 6.26 | 6.46 | 6.26 | 6.40 | 6.40 | 1.43% | 14,364,700 |
| Aug 5, 2026 | 6.32 | 6.40 | 6.25 | 6.31 | 6.31 | -0.47% | 13,660,700 |
| Aug 4, 2026 | 6.32 | 6.45 | 6.29 | 6.34 | 6.34 | -0.16% | 15,403,400 |
| Aug 3, 2026 | 6.17 | 6.36 | 6.11 | 6.35 | 6.35 | 3.59% | 17,838,563 |
| Jul 31, 2026 | 5.95 | 6.18 | 5.95 | 6.13 | 6.13 | 3.55% | 15,393,899 |
| Jul 30, 2026 | 5.96 | 6.10 | 5.91 | 5.92 | 5.92 | -1.17% | 14,463,680 |
| Jul 29, 2026 | 5.90 | 6.01 | 5.81 | 5.99 | 5.99 | 2.39% | 16,044,600 |
| Jul 28, 2026 | 5.73 | 5.90 | 5.65 | 5.85 | 5.85 | 2.81% | 19,027,889 |
| Jul 27, 2026 | 5.51 | 5.75 | 5.46 | 5.69 | 5.69 | 2.89% | 13,323,400 |
| Jul 24, 2026 | 5.61 | 5.67 | 5.52 | 5.53 | 5.53 | -2.47% | 10,028,200 |
| Jul 23, 2026 | 5.53 | 5.68 | 5.48 | 5.67 | 5.67 | 2.72% | 12,918,500 |
| Jul 22, 2026 | 5.62 | 5.66 | 5.47 | 5.52 | 5.52 | -1.95% | 12,656,978 |
| Jul 21, 2026 | 5.57 | 5.69 | 5.33 | 5.63 | 5.63 | 0.72% | 19,368,700 |
| Jul 20, 2026 | 5.69 | 5.85 | 5.47 | 5.59 | 5.59 | -1.41% | 17,914,900 |
| Jul 17, 2026 | 5.90 | 6.00 | 5.63 | 5.67 | 5.67 | -5.03% | 18,139,300 |
| Jul 16, 2026 | 5.87 | 6.07 | 5.82 | 5.97 | 5.97 | 1.19% | 14,543,800 |
| Jul 15, 2026 | 5.92 | 6.01 | 5.81 | 5.90 | 5.90 | -0.84% | 15,192,700 |
| Jul 14, 2026 | 5.84 | 5.98 | 5.66 | 5.95 | 5.95 | 2.41% | 16,043,904 |
| Jul 13, 2026 | 6.11 | 6.17 | 5.80 | 5.81 | 5.81 | -5.07% | 15,731,600 |
| Jul 10, 2026 | 5.90 | 6.31 | 5.82 | 6.12 | 6.12 | 2.86% | 19,651,535 |
| Jul 9, 2026 | 5.92 | 5.98 | 5.72 | 5.95 | 5.95 | 0.17% | 15,008,633 |
| Jul 8, 2026 | 5.89 | 6.05 | 5.86 | 5.94 | 5.94 | 1.02% | 12,307,400 |
| Jul 7, 2026 | 6.02 | 6.04 | 5.82 | 5.88 | 5.88 | -2.33% | 10,701,500 |
| Jul 6, 2026 | 6.16 | 6.23 | 6.02 | 6.02 | 6.02 | -2.27% | 13,339,200 |
| Jul 3, 2026 | 6.12 | 6.21 | 6.05 | 6.16 | 6.16 | 1.99% | 11,509,600 |
| Jul 2, 2026 | 6.13 | 6.23 | 6.00 | 6.04 | 6.04 | -1.95% | 13,304,700 |
| Jul 1, 2026 | 6.10 | 6.28 | 6.04 | 6.16 | 6.16 | 1.65% | 13,684,700 |
| Jun 30, 2026 | 5.94 | 6.17 | 5.87 | 6.06 | 6.06 | 1.68% | 15,666,800 |
| Jun 29, 2026 | 6.05 | 6.12 | 5.82 | 5.96 | 5.96 | -1.97% | 14,812,800 |