Jilin Chemical Fibre Stock Co.,Ltd (SHE:000420)
China
· Delayed Price · Currency is CNY 4.310
-0.110 (-2.49%)
At close: Mar 9, 2026
SHE:000420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.40 | 4.42 | 4.23 | 4.31 | 4.31 | -2.49% | 73,749,640 |
| Mar 6, 2026 | 4.30 | 4.45 | 4.29 | 4.42 | 4.42 | 1.84% | 57,548,400 |
| Mar 5, 2026 | 4.36 | 4.42 | 4.30 | 4.34 | 4.34 | 1.40% | 57,983,400 |
| Mar 4, 2026 | 4.22 | 4.35 | 4.20 | 4.28 | 4.28 | 0.23% | 72,733,461 |
| Mar 3, 2026 | 4.64 | 4.64 | 4.25 | 4.27 | 4.27 | -6.77% | 132,696,600 |
| Mar 2, 2026 | 4.61 | 4.68 | 4.49 | 4.58 | 4.58 | -2.97% | 100,058,000 |
| Feb 27, 2026 | 4.70 | 4.78 | 4.69 | 4.72 | 4.72 | -0.21% | 58,002,270 |
| Feb 26, 2026 | 4.72 | 4.79 | 4.66 | 4.73 | 4.73 | 0.21% | 71,633,870 |
| Feb 25, 2026 | 4.58 | 4.83 | 4.57 | 4.72 | 4.72 | 3.51% | 117,175,100 |
| Feb 24, 2026 | 4.50 | 4.62 | 4.48 | 4.56 | 4.56 | 2.47% | 75,636,410 |
| Feb 13, 2026 | 4.56 | 4.56 | 4.43 | 4.45 | 4.45 | -2.41% | 70,658,270 |
| Feb 12, 2026 | 4.58 | 4.62 | 4.49 | 4.56 | 4.56 | -0.87% | 72,015,400 |
| Feb 11, 2026 | 4.55 | 4.72 | 4.52 | 4.60 | 4.60 | 0.88% | 87,816,940 |
| Feb 10, 2026 | 4.62 | 4.64 | 4.51 | 4.56 | 4.56 | -1.30% | 64,793,610 |
| Feb 9, 2026 | 4.69 | 4.75 | 4.59 | 4.62 | 4.62 | 0.43% | 81,441,130 |
| Feb 6, 2026 | 4.57 | 4.69 | 4.55 | 4.60 | 4.60 | -0.43% | 71,666,400 |
| Feb 5, 2026 | 4.68 | 4.72 | 4.59 | 4.62 | 4.62 | -1.70% | 71,737,100 |
| Feb 4, 2026 | 4.68 | 4.73 | 4.63 | 4.70 | 4.70 | 0.43% | 63,676,610 |
| Feb 3, 2026 | 4.69 | 4.73 | 4.59 | 4.68 | 4.68 | 2.18% | 89,180,040 |
| Feb 2, 2026 | 4.77 | 4.79 | 4.58 | 4.58 | 4.58 | -4.98% | 109,429,500 |
| Jan 30, 2026 | 4.86 | 4.89 | 4.63 | 4.82 | 4.82 | -1.83% | 146,851,300 |
| Jan 29, 2026 | 4.84 | 5.03 | 4.80 | 4.91 | 4.91 | 1.24% | 137,584,300 |
| Jan 28, 2026 | 4.90 | 4.95 | 4.81 | 4.85 | 4.85 | -1.42% | 103,086,700 |
| Jan 27, 2026 | 4.86 | 4.96 | 4.80 | 4.92 | 4.92 | 0.61% | 143,416,300 |
| Jan 26, 2026 | 4.99 | 5.09 | 4.85 | 4.89 | 4.89 | -2.00% | 207,102,800 |
| Jan 23, 2026 | 4.86 | 5.06 | 4.81 | 4.99 | 4.99 | 3.74% | 253,759,500 |
| Jan 22, 2026 | 4.69 | 4.83 | 4.65 | 4.81 | 4.81 | 2.78% | 177,898,189 |
| Jan 21, 2026 | 4.73 | 4.73 | 4.61 | 4.68 | 4.68 | -1.47% | 117,620,200 |
| Jan 20, 2026 | 4.69 | 4.75 | 4.62 | 4.75 | 4.75 | 0.85% | 151,045,200 |
| Jan 19, 2026 | 4.70 | 4.73 | 4.53 | 4.71 | 4.71 | 2.84% | 205,911,500 |
| Jan 16, 2026 | 4.47 | 4.65 | 4.36 | 4.58 | 4.58 | 2.92% | 196,699,200 |
| Jan 15, 2026 | 4.48 | 4.53 | 4.41 | 4.45 | 4.45 | -1.55% | 99,343,870 |
| Jan 14, 2026 | 4.56 | 4.63 | 4.46 | 4.52 | 4.52 | -0.44% | 149,400,000 |
| Jan 13, 2026 | 4.70 | 4.71 | 4.52 | 4.54 | 4.54 | -4.82% | 176,217,800 |
| Jan 12, 2026 | 4.70 | 4.80 | 4.66 | 4.77 | 4.77 | 3.25% | 208,598,700 |
| Jan 9, 2026 | 4.65 | 4.72 | 4.57 | 4.62 | 4.62 | -0.65% | 173,550,400 |
| Jan 8, 2026 | 4.49 | 4.77 | 4.48 | 4.65 | 4.65 | 2.20% | 228,628,500 |
| Jan 7, 2026 | 4.49 | 4.60 | 4.48 | 4.55 | 4.55 | 1.56% | 201,342,211 |
| Jan 6, 2026 | 4.42 | 4.49 | 4.36 | 4.48 | 4.48 | 0.90% | 188,222,299 |
| Jan 5, 2026 | 4.57 | 4.62 | 4.41 | 4.44 | 4.44 | -1.99% | 231,991,900 |
| Dec 31, 2025 | 4.61 | 4.71 | 4.42 | 4.53 | 4.53 | -1.74% | 363,861,500 |
| Dec 30, 2025 | 4.76 | 5.11 | 4.58 | 4.61 | 4.61 | -0.86% | 621,078,400 |
| Dec 29, 2025 | 4.45 | 4.65 | 4.43 | 4.65 | 4.65 | 9.93% | 249,935,400 |
| Dec 26, 2025 | 4.09 | 4.39 | 4.08 | 4.23 | 4.23 | 3.42% | 155,539,200 |
| Dec 25, 2025 | 4.08 | 4.10 | 4.06 | 4.09 | 4.09 | - | 42,723,700 |
| Dec 24, 2025 | 4.00 | 4.14 | 3.98 | 4.09 | 4.09 | 1.74% | 58,658,000 |
| Dec 23, 2025 | 4.07 | 4.12 | 4.00 | 4.02 | 4.02 | -1.23% | 41,940,000 |
| Dec 22, 2025 | 4.08 | 4.12 | 4.06 | 4.07 | 4.07 | -0.25% | 43,032,150 |
| Dec 19, 2025 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 1.49% | 63,523,690 |
| Dec 18, 2025 | 3.97 | 4.10 | 3.96 | 4.02 | 4.02 | 0.50% | 45,894,340 |
| Dec 17, 2025 | 4.03 | 4.04 | 3.94 | 4.00 | 4.00 | -0.74% | 43,757,010 |
| Dec 16, 2025 | 4.07 | 4.07 | 3.99 | 4.03 | 4.03 | -1.95% | 65,090,010 |
| Dec 15, 2025 | 3.95 | 4.17 | 3.94 | 4.11 | 4.11 | 3.53% | 94,382,020 |
| Dec 12, 2025 | 3.93 | 4.02 | 3.92 | 3.97 | 3.97 | -0.25% | 50,832,080 |
| Dec 11, 2025 | 3.83 | 4.19 | 3.80 | 3.98 | 3.98 | 3.65% | 119,630,800 |
| Dec 10, 2025 | 3.83 | 3.86 | 3.81 | 3.84 | 3.84 | -0.26% | 22,975,560 |
| Dec 9, 2025 | 3.86 | 3.90 | 3.84 | 3.85 | 3.85 | 0.26% | 32,124,000 |
| Dec 8, 2025 | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | -0.26% | 24,156,300 |
| Dec 5, 2025 | 3.78 | 3.85 | 3.77 | 3.85 | 3.85 | 1.58% | 29,330,084 |
| Dec 4, 2025 | 3.84 | 3.85 | 3.78 | 3.79 | 3.79 | -1.30% | 33,363,200 |
| Dec 3, 2025 | 3.88 | 3.90 | 3.83 | 3.84 | 3.84 | -1.29% | 32,178,640 |
| Dec 2, 2025 | 3.92 | 3.92 | 3.87 | 3.89 | 3.89 | -0.77% | 25,118,727 |
| Dec 1, 2025 | 3.89 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 28,905,370 |
| Nov 28, 2025 | 3.88 | 3.91 | 3.84 | 3.90 | 3.90 | 0.52% | 28,143,500 |
| Nov 27, 2025 | 3.89 | 3.91 | 3.87 | 3.88 | 3.88 | -0.51% | 25,286,900 |
| Nov 26, 2025 | 3.89 | 3.93 | 3.87 | 3.90 | 3.90 | 0.26% | 30,357,430 |
| Nov 25, 2025 | 3.92 | 3.93 | 3.88 | 3.89 | 3.89 | -0.51% | 48,227,540 |
| Nov 24, 2025 | 3.91 | 3.92 | 3.84 | 3.91 | 3.91 | - | 37,150,150 |
| Nov 21, 2025 | 4.01 | 4.04 | 3.83 | 3.91 | 3.91 | -2.98% | 80,411,865 |
| Nov 20, 2025 | 4.05 | 4.07 | 4.02 | 4.03 | 4.03 | -0.49% | 28,874,320 |
| Nov 19, 2025 | 4.06 | 4.10 | 4.03 | 4.05 | 4.05 | -0.49% | 39,066,160 |
| Nov 18, 2025 | 4.14 | 4.14 | 4.04 | 4.07 | 4.07 | -1.93% | 65,221,100 |
| Nov 17, 2025 | 4.12 | 4.17 | 4.09 | 4.15 | 4.15 | 0.24% | 54,235,020 |
| Nov 14, 2025 | 4.21 | 4.27 | 4.14 | 4.14 | 4.14 | -3.50% | 98,826,000 |
| Nov 13, 2025 | 4.19 | 4.31 | 4.18 | 4.29 | 4.29 | 2.88% | 87,030,540 |
| Nov 12, 2025 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | -2.34% | 66,490,120 |
| Nov 11, 2025 | 4.35 | 4.35 | 4.26 | 4.27 | 4.27 | -1.39% | 56,626,530 |
| Nov 10, 2025 | 4.23 | 4.36 | 4.22 | 4.33 | 4.33 | 2.12% | 82,563,280 |
| Nov 7, 2025 | 4.22 | 4.30 | 4.22 | 4.24 | 4.24 | - | 52,212,240 |
| Nov 6, 2025 | 4.29 | 4.33 | 4.23 | 4.24 | 4.24 | -1.40% | 74,502,270 |
| Nov 5, 2025 | 4.35 | 4.49 | 4.26 | 4.30 | 4.30 | 2.38% | 131,927,200 |
| Nov 4, 2025 | 4.14 | 4.24 | 4.10 | 4.20 | 4.20 | 1.45% | 88,685,960 |
| Nov 3, 2025 | 4.09 | 4.14 | 4.05 | 4.14 | 4.14 | 1.47% | 48,460,990 |
| Oct 31, 2025 | 4.09 | 4.12 | 4.07 | 4.08 | 4.08 | -1.69% | 50,189,770 |
| Oct 30, 2025 | 4.09 | 4.18 | 4.05 | 4.15 | 4.15 | 1.72% | 70,612,470 |
| Oct 29, 2025 | 4.07 | 4.09 | 4.04 | 4.08 | 4.08 | 0.49% | 33,278,350 |
| Oct 28, 2025 | 4.06 | 4.10 | 4.05 | 4.06 | 4.06 | -0.73% | 31,850,000 |
| Oct 27, 2025 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | -0.49% | 38,830,460 |
| Oct 24, 2025 | 4.14 | 4.15 | 4.09 | 4.11 | 4.11 | -0.48% | 31,310,300 |
| Oct 23, 2025 | 4.08 | 4.14 | 4.04 | 4.13 | 4.13 | 0.98% | 40,847,040 |
| Oct 22, 2025 | 4.06 | 4.14 | 4.05 | 4.09 | 4.09 | 0.49% | 39,798,300 |
| Oct 21, 2025 | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | 0.25% | 34,957,960 |
| Oct 20, 2025 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | 1.00% | 33,806,300 |
| Oct 17, 2025 | 4.11 | 4.14 | 4.01 | 4.02 | 4.02 | -2.43% | 58,248,500 |
| Oct 16, 2025 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | -1.67% | 54,160,860 |
| Oct 15, 2025 | 4.18 | 4.20 | 4.13 | 4.19 | 4.19 | 0.72% | 46,172,090 |
| Oct 14, 2025 | 4.25 | 4.29 | 4.14 | 4.16 | 4.16 | -1.89% | 80,737,460 |
| Oct 13, 2025 | 4.14 | 4.25 | 4.10 | 4.24 | 4.24 | -1.40% | 76,995,050 |
| Oct 10, 2025 | 4.26 | 4.35 | 4.23 | 4.30 | 4.30 | 0.70% | 77,996,590 |
| Oct 9, 2025 | 4.22 | 4.29 | 4.18 | 4.27 | 4.27 | 1.18% | 77,596,580 |