Beijing Jiaxun Feihong Electrical Co., Ltd. (SHE:300213)
China · Delayed Price · Currency is CNY 7.94
-0.28 (-3.41%)
May 21, 2026, 3:04 PM CST
SHE:300213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.42 | 8.42 | 8.25 | 8.32 | - | 1.22% | 5,691,185 |
| May 20, 2026 | 8.46 | 8.49 | 8.15 | 8.22 | 8.22 | -3.41% | 13,353,100 |
| May 19, 2026 | 8.39 | 8.51 | 8.34 | 8.51 | 8.51 | 0.95% | 9,074,800 |
| May 18, 2026 | 8.42 | 8.47 | 8.28 | 8.43 | 8.43 | -0.24% | 13,926,600 |
| May 15, 2026 | 8.44 | 8.75 | 8.40 | 8.45 | 8.45 | 0.60% | 17,498,860 |
| May 14, 2026 | 8.57 | 8.61 | 8.39 | 8.40 | 8.40 | -1.98% | 10,310,300 |
| May 13, 2026 | 8.42 | 8.61 | 8.38 | 8.57 | 8.57 | 1.78% | 10,272,000 |
| May 12, 2026 | 8.58 | 8.67 | 8.40 | 8.42 | 8.42 | -1.98% | 13,816,100 |
| May 11, 2026 | 8.65 | 8.70 | 8.52 | 8.59 | 8.59 | -0.35% | 13,396,350 |
| May 8, 2026 | 8.48 | 8.64 | 8.44 | 8.62 | 8.62 | 0.82% | 11,884,000 |
| May 7, 2026 | 8.49 | 8.64 | 8.45 | 8.55 | 8.55 | 0.71% | 13,774,950 |
| May 6, 2026 | 8.37 | 8.58 | 8.37 | 8.49 | 8.49 | 1.56% | 13,975,740 |
| Apr 30, 2026 | 8.12 | 8.45 | 8.07 | 8.36 | 8.36 | 3.08% | 15,764,900 |
| Apr 29, 2026 | 8.01 | 8.20 | 8.00 | 8.11 | 8.11 | 0.37% | 10,947,700 |
| Apr 28, 2026 | 8.13 | 8.29 | 8.02 | 8.08 | 8.08 | -1.58% | 14,908,900 |
| Apr 27, 2026 | 7.91 | 8.24 | 7.90 | 8.21 | 8.21 | 7.18% | 30,253,460 |
| Apr 24, 2026 | 7.63 | 7.71 | 7.48 | 7.66 | 7.66 | -0.13% | 9,834,800 |
| Apr 23, 2026 | 7.80 | 7.88 | 7.62 | 7.67 | 7.67 | -1.92% | 10,299,600 |
| Apr 22, 2026 | 7.85 | 7.88 | 7.77 | 7.82 | 7.82 | -0.38% | 7,325,166 |
| Apr 21, 2026 | 8.02 | 8.02 | 7.81 | 7.85 | 7.85 | -2.24% | 9,339,000 |
| Apr 20, 2026 | 7.91 | 8.04 | 7.88 | 8.03 | 8.03 | 1.52% | 9,524,466 |
| Apr 17, 2026 | 7.93 | 7.95 | 7.82 | 7.91 | 7.91 | -0.25% | 7,295,200 |
| Apr 16, 2026 | 7.80 | 7.96 | 7.75 | 7.93 | 7.93 | 2.19% | 10,648,530 |
| Apr 15, 2026 | 7.89 | 7.96 | 7.74 | 7.76 | 7.76 | -1.77% | 8,472,540 |
| Apr 14, 2026 | 7.85 | 7.91 | 7.77 | 7.90 | 7.90 | 1.28% | 7,316,500 |
| Apr 13, 2026 | 7.79 | 7.87 | 7.76 | 7.80 | 7.80 | -0.64% | 5,703,700 |
| Apr 10, 2026 | 7.79 | 7.97 | 7.79 | 7.85 | 7.85 | 0.90% | 7,558,150 |
| Apr 9, 2026 | 7.93 | 7.95 | 7.77 | 7.78 | 7.78 | -2.63% | 8,025,600 |
| Apr 8, 2026 | 7.82 | 7.99 | 7.81 | 7.99 | 7.99 | 4.58% | 9,710,288 |
| Apr 7, 2026 | 7.55 | 7.70 | 7.55 | 7.64 | 7.64 | 1.33% | 4,847,900 |
| Apr 3, 2026 | 7.72 | 7.76 | 7.53 | 7.54 | 7.54 | -1.69% | 6,874,266 |
| Apr 2, 2026 | 7.83 | 7.88 | 7.60 | 7.67 | 7.67 | -2.54% | 8,590,387 |
| Apr 1, 2026 | 7.91 | 7.98 | 7.81 | 7.87 | 7.87 | 0.90% | 7,262,863 |
| Mar 31, 2026 | 7.77 | 8.00 | 7.76 | 7.80 | 7.80 | -0.13% | 9,155,800 |
| Mar 30, 2026 | 7.59 | 7.84 | 7.57 | 7.81 | 7.81 | 0.90% | 7,297,368 |
| Mar 27, 2026 | 7.55 | 7.76 | 7.53 | 7.74 | 7.74 | 1.18% | 6,509,410 |
| Mar 26, 2026 | 7.80 | 7.91 | 7.61 | 7.65 | 7.65 | -2.80% | 8,646,410 |
| Mar 25, 2026 | 7.74 | 7.91 | 7.73 | 7.87 | 7.87 | 1.81% | 9,096,299 |
| Mar 24, 2026 | 7.53 | 7.74 | 7.40 | 7.73 | 7.73 | 4.88% | 14,092,600 |
| Mar 23, 2026 | 7.90 | 7.90 | 7.29 | 7.37 | 7.37 | -8.45% | 23,435,800 |
| 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 |