Beijing Jiaxun Feihong Electrical Co., Ltd. (SHE:300213)
China · Delayed Price · Currency is CNY 8.36
+0.25 (3.08%)
Apr 30, 2026, 3:04 PM CST
SHE:300213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.12 | 8.45 | 8.07 | 8.36 | 8.36 | 3.08% | 15,765,000 |
| 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 |
| Mar 6, 2026 | 8.64 | 8.83 | 8.63 | 8.77 | 8.77 | 0.69% | 8,062,100 |
| Mar 5, 2026 | 8.63 | 8.83 | 8.60 | 8.71 | 8.71 | 2.59% | 11,802,000 |
| Mar 4, 2026 | 8.45 | 8.62 | 8.42 | 8.49 | 8.49 | -0.47% | 11,050,500 |
| Mar 3, 2026 | 9.16 | 9.19 | 8.51 | 8.53 | 8.53 | -6.57% | 22,130,000 |
| Mar 2, 2026 | 9.22 | 9.37 | 9.06 | 9.13 | 9.13 | -2.56% | 14,299,800 |
| Feb 27, 2026 | 9.41 | 9.41 | 9.31 | 9.37 | 9.37 | -0.43% | 8,879,100 |
| Feb 26, 2026 | 9.38 | 9.47 | 9.30 | 9.41 | 9.41 | 0.64% | 11,255,700 |
| Feb 25, 2026 | 9.29 | 9.40 | 9.22 | 9.35 | 9.35 | 1.08% | 10,736,519 |
| Feb 24, 2026 | 9.32 | 9.36 | 9.22 | 9.25 | 9.25 | 0.22% | 8,099,700 |
| Feb 13, 2026 | 9.26 | 9.35 | 9.22 | 9.23 | 9.23 | -0.54% | 9,068,019 |
| Feb 12, 2026 | 9.34 | 9.37 | 9.21 | 9.28 | 9.28 | -0.54% | 10,401,700 |
| Feb 11, 2026 | 9.48 | 9.48 | 9.32 | 9.33 | 9.33 | -1.58% | 10,196,500 |