Jilin Chemical Fibre Stock Co.,Ltd (SHE:000420)
China
· Delayed Price · Currency is CNY 5.15
-0.01 (-0.19%)
Apr 29, 2026, 3:04 PM CST
SHE:000420 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.22 | 5.22 | 4.97 | 5.18 | - | 0.39% | 76,451,857 |
| Apr 28, 2026 | 5.12 | 5.20 | 5.10 | 5.16 | 5.16 | 0.19% | 86,015,410 |
| Apr 27, 2026 | 5.16 | 5.21 | 5.05 | 5.15 | 5.15 | 0.39% | 84,136,560 |
| Apr 24, 2026 | 5.22 | 5.27 | 5.06 | 5.13 | 5.13 | -2.47% | 133,620,500 |
| Apr 23, 2026 | 5.26 | 5.37 | 5.23 | 5.26 | 5.26 | -0.38% | 126,703,300 |
| Apr 22, 2026 | 5.30 | 5.34 | 5.21 | 5.28 | 5.28 | -0.19% | 110,658,400 |
| Apr 21, 2026 | 5.37 | 5.38 | 5.21 | 5.29 | 5.29 | -2.04% | 138,536,400 |
| Apr 20, 2026 | 5.23 | 5.49 | 5.14 | 5.40 | 5.40 | 3.25% | 225,971,000 |
| Apr 17, 2026 | 4.99 | 5.25 | 4.99 | 5.23 | 5.23 | 4.39% | 195,335,100 |
| Apr 16, 2026 | 5.00 | 5.01 | 4.92 | 5.01 | 5.01 | 0.60% | 76,897,170 |
| Apr 15, 2026 | 5.04 | 5.07 | 4.96 | 4.98 | 4.98 | -0.99% | 84,977,350 |
| Apr 14, 2026 | 5.09 | 5.12 | 4.96 | 5.03 | 5.03 | -0.59% | 95,826,550 |
| Apr 13, 2026 | 4.98 | 5.07 | 4.91 | 5.06 | 5.06 | 1.81% | 130,838,000 |
| Apr 10, 2026 | 5.00 | 5.22 | 4.96 | 4.97 | 4.97 | -1.00% | 184,720,200 |
| Apr 9, 2026 | 4.81 | 5.17 | 4.79 | 5.02 | 5.02 | 3.29% | 214,315,000 |
| Apr 8, 2026 | 4.73 | 4.86 | 4.67 | 4.86 | 4.86 | 2.97% | 134,808,700 |
| Apr 7, 2026 | 4.55 | 4.75 | 4.52 | 4.72 | 4.72 | 6.07% | 137,627,400 |
| Apr 3, 2026 | 4.68 | 4.70 | 4.45 | 4.45 | 4.45 | -4.91% | 104,721,700 |
| Apr 2, 2026 | 4.82 | 4.84 | 4.64 | 4.68 | 4.68 | -2.50% | 97,146,661 |
| Apr 1, 2026 | 4.85 | 4.89 | 4.75 | 4.80 | 4.80 | 1.48% | 109,085,700 |
| Mar 31, 2026 | 4.83 | 4.90 | 4.72 | 4.73 | 4.73 | -2.07% | 115,603,500 |
| Mar 30, 2026 | 4.78 | 4.85 | 4.67 | 4.83 | 4.83 | - | 121,055,200 |
| Mar 27, 2026 | 4.65 | 4.84 | 4.65 | 4.83 | 4.83 | 2.77% | 133,127,000 |
| Mar 26, 2026 | 4.83 | 4.94 | 4.68 | 4.70 | 4.70 | -2.08% | 165,489,200 |
| Mar 25, 2026 | 4.66 | 4.89 | 4.62 | 4.80 | 4.80 | 3.23% | 207,830,000 |
| Mar 24, 2026 | 4.50 | 4.76 | 4.40 | 4.65 | 4.65 | 6.41% | 228,172,500 |
| Mar 23, 2026 | 4.33 | 4.57 | 4.28 | 4.37 | 4.37 | -2.02% | 180,714,700 |
| Mar 20, 2026 | 4.80 | 4.89 | 4.45 | 4.46 | 4.46 | -7.08% | 249,086,000 |
| Mar 19, 2026 | 4.98 | 5.02 | 4.77 | 4.80 | 4.80 | -4.95% | 287,585,300 |
| Mar 18, 2026 | 5.20 | 5.21 | 4.95 | 5.05 | 5.05 | -7.85% | 390,872,800 |
| Mar 17, 2026 | 5.10 | 5.59 | 5.03 | 5.48 | 5.48 | 7.45% | 581,116,500 |
| Mar 16, 2026 | 4.82 | 5.30 | 4.81 | 5.10 | 5.10 | 5.81% | 506,904,000 |
| Mar 13, 2026 | 5.21 | 5.30 | 4.78 | 4.82 | 4.82 | -3.98% | 567,404,500 |
| Mar 12, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 10.09% | 98,731,190 |
| Mar 11, 2026 | 4.41 | 4.62 | 4.40 | 4.56 | 4.56 | 3.87% | 144,270,300 |
| Mar 10, 2026 | 4.34 | 4.43 | 4.34 | 4.39 | 4.39 | 1.86% | 57,847,900 |
| 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 |