Beijing Jiaxun Feihong Electrical Co., Ltd. (SHE:300213)
China · Delayed Price · Currency is CNY 5.53
-0.14 (-2.47%)
Jul 24, 2026, 3:04 PM CST
SHE:300213 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,656,970 |
| 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% | 15,008,630 |
| 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 |
| Jun 26, 2026 | 6.26 | 6.26 | 6.04 | 6.08 | 6.08 | -3.18% | 12,814,060 |
| Jun 25, 2026 | 6.40 | 6.45 | 6.19 | 6.28 | 6.28 | -2.33% | 14,285,900 |
| Jun 24, 2026 | 6.72 | 6.72 | 6.37 | 6.43 | 6.43 | -4.32% | 20,021,640 |
| Jun 23, 2026 | 6.72 | 6.86 | 6.67 | 6.72 | 6.72 | -0.15% | 12,092,100 |
| Jun 22, 2026 | 6.81 | 6.87 | 6.47 | 6.73 | 6.73 | -1.03% | 16,108,000 |
| Jun 18, 2026 | 6.83 | 6.90 | 6.74 | 6.80 | 6.80 | -1.02% | 9,069,586 |
| Jun 17, 2026 | 6.98 | 7.04 | 6.81 | 6.87 | 6.87 | -2.55% | 10,786,100 |
| Jun 16, 2026 | 6.95 | 7.08 | 6.81 | 7.05 | 7.05 | 1.29% | 9,667,542 |
| Jun 15, 2026 | 6.89 | 7.04 | 6.86 | 6.96 | 6.96 | 1.90% | 10,053,680 |
| Jun 12, 2026 | 6.76 | 6.92 | 6.68 | 6.83 | 6.83 | 2.40% | 9,751,234 |
| Jun 11, 2026 | 6.78 | 6.83 | 6.56 | 6.67 | 6.67 | -2.77% | 10,124,800 |
| Jun 10, 2026 | 7.02 | 7.08 | 6.64 | 6.86 | 6.86 | -2.97% | 16,324,300 |
| Jun 9, 2026 | 7.06 | 7.16 | 6.99 | 7.07 | 7.07 | 0.71% | 7,719,400 |
| Jun 8, 2026 | 7.22 | 7.29 | 6.94 | 7.02 | 7.02 | -4.75% | 13,877,000 |
| Jun 5, 2026 | 7.22 | 7.48 | 7.10 | 7.37 | 7.37 | 2.08% | 11,450,830 |
| Jun 4, 2026 | 7.38 | 7.40 | 7.18 | 7.22 | 7.22 | -1.90% | 8,869,787 |
| Jun 3, 2026 | 7.43 | 7.57 | 7.29 | 7.36 | 7.36 | -0.67% | 9,594,700 |
| Jun 2, 2026 | 7.63 | 7.63 | 7.35 | 7.41 | 7.41 | -2.76% | 10,246,100 |
| Jun 1, 2026 | 7.59 | 7.72 | 7.47 | 7.62 | 7.62 | 0.93% | 7,508,514 |
| May 29, 2026 | 7.86 | 7.91 | 7.50 | 7.55 | 7.55 | -4.07% | 11,262,500 |
| May 28, 2026 | 7.70 | 7.91 | 7.56 | 7.87 | 7.87 | 2.47% | 10,566,100 |
| May 27, 2026 | 7.86 | 7.95 | 7.66 | 7.68 | 7.68 | -3.03% | 10,549,000 |
| May 26, 2026 | 8.10 | 8.13 | 7.77 | 7.92 | 7.92 | -2.82% | 12,230,400 |
| May 25, 2026 | 8.12 | 8.21 | 7.98 | 8.15 | 8.15 | 0.49% | 9,921,700 |
| May 22, 2026 | 8.05 | 8.16 | 7.87 | 8.11 | 8.11 | 2.14% | 11,631,100 |
| May 21, 2026 | 8.25 | 8.37 | 7.91 | 7.94 | 7.94 | -3.41% | 14,071,680 |
| 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 |