Beijing Jiaxun Feihong Electrical Co., Ltd. (SHE:300213)
China · Delayed Price · Currency is CNY 6.16
+0.12 (1.99%)
Jul 3, 2026, 3:04 PM CST
SHE:300213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.26 | 6.26 | 6.05 | 6.17 | - | 2.15% | 10,092,400 |
| 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 |
| 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 |