Skip to main content
Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China flag China · Delayed Price · Currency is CNY
8.49
-0.03 (-0.35%)
At close: Mar 10, 2026

Hebei Jianxin Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.528.648.438.498.49-0.35%22,420,000
Mar 9, 20268.378.658.168.528.52-0.81%28,959,200
Mar 6, 20268.338.628.268.598.592.38%25,457,500
Mar 5, 20268.808.888.368.398.39-2.89%32,042,000
Mar 4, 20268.149.108.118.648.644.35%46,837,087
Mar 3, 20269.089.188.228.288.28-8.31%42,601,824
Mar 2, 20269.459.708.899.039.03-4.44%52,972,900
Feb 27, 20269.409.939.309.459.45-2.07%69,543,590
Feb 26, 20269.9110.759.519.659.655.70%99,516,390
Feb 25, 20269.009.478.879.139.133.05%65,140,560
Feb 24, 20269.209.238.558.868.86-3.80%60,992,240
Feb 13, 20269.159.668.889.219.216.11%94,912,461
Feb 12, 20268.099.138.088.688.689.05%83,329,096
Feb 11, 20267.858.127.807.967.961.40%26,773,698
Feb 10, 20267.907.947.677.857.850.51%20,265,300
Feb 9, 20267.608.127.517.817.813.99%25,727,070
Feb 6, 20267.337.627.257.517.512.04%15,827,600
Feb 5, 20267.417.577.367.367.36-1.47%11,928,460
Feb 4, 20267.577.777.437.477.47-0.93%18,943,730
Feb 3, 20267.567.887.467.547.544.00%22,436,300
Feb 2, 20267.607.627.247.257.25-6.09%22,201,540
Jan 30, 20267.457.797.387.727.722.52%30,913,920
Jan 29, 20267.247.687.207.537.533.01%28,041,470
Jan 28, 20267.097.557.087.317.313.10%22,591,340
Jan 27, 20267.227.227.017.097.09-3.54%11,111,300
Jan 26, 20267.357.497.247.357.35-11,745,900
Jan 23, 20267.307.367.267.357.350.68%8,990,600
Jan 22, 20267.307.367.257.307.30-0.68%10,144,400
Jan 21, 20267.157.477.097.357.352.65%19,072,920
Jan 20, 20267.187.197.077.167.160.28%5,710,200
Jan 19, 20267.077.157.007.147.140.99%6,619,702
Jan 16, 20267.187.237.017.077.07-0.84%7,216,057
Jan 15, 20267.277.367.107.137.13-2.46%12,467,100
Jan 14, 20267.077.427.047.317.313.84%23,780,540
Jan 13, 20267.167.207.037.047.04-1.95%10,187,600
Jan 12, 20267.007.186.987.187.183.16%12,530,440
Jan 9, 20266.896.966.846.966.960.87%7,189,468
Jan 8, 20266.846.926.806.906.900.88%4,782,900
Jan 7, 20266.966.966.846.846.84-1.72%5,311,500
Jan 6, 20266.896.966.896.966.960.72%6,132,700
Jan 5, 20266.856.916.806.916.911.32%4,288,700
Dec 31, 20256.806.856.736.826.82-4,719,300
Dec 30, 20256.876.906.806.826.82-1.16%5,154,002
Dec 29, 20257.007.056.866.906.90-2.13%8,951,380
Dec 26, 20256.877.316.827.057.053.37%18,073,590
Dec 25, 20256.796.856.776.826.820.44%3,264,164
Dec 24, 20256.726.816.666.796.791.04%2,860,900
Dec 23, 20256.796.806.706.726.72-1.18%2,631,300
Dec 22, 20256.806.866.776.806.80-3,083,150
Dec 19, 20256.686.826.686.806.801.34%3,668,700
Dec 18, 20256.546.776.536.716.711.98%5,221,200
Dec 17, 20256.576.606.426.586.580.30%4,166,000
Dec 16, 20256.716.716.536.566.56-1.80%3,837,900
Dec 15, 20256.696.736.606.686.68-0.60%3,591,564
Dec 12, 20256.776.826.726.726.72-0.74%4,088,564
Dec 11, 20256.916.926.776.776.77-1.60%4,332,764
Dec 10, 20256.956.956.876.886.88-1.15%2,913,500
Dec 9, 20256.906.996.886.966.960.58%3,918,300
Dec 8, 20256.957.006.916.926.92-3,381,200
Dec 5, 20256.816.936.796.926.921.17%3,659,900
Dec 4, 20256.936.976.826.846.84-1.58%4,899,700
Dec 3, 20257.067.066.906.956.95-1.14%3,780,100
Dec 2, 20257.037.076.997.037.03-0.28%3,248,800
Dec 1, 20257.007.096.987.057.050.71%3,839,915
Nov 28, 20256.967.016.917.007.000.43%3,024,100
Nov 27, 20256.897.026.896.976.971.16%4,572,400
Nov 26, 20257.087.086.896.896.89-2.13%5,552,700
Nov 25, 20257.067.117.037.047.04-4,228,895
Nov 24, 20256.917.086.917.047.042.33%5,443,400
Nov 21, 20257.147.206.866.886.88-3.64%8,307,300
Nov 20, 20257.167.267.137.147.14-0.70%3,831,600
Nov 19, 20257.297.347.137.197.19-1.37%5,560,238
Nov 18, 20257.387.387.227.297.29-1.35%7,487,295
Nov 17, 20257.397.407.317.397.390.68%5,705,362
Nov 14, 20257.337.467.297.347.34-0.14%7,764,162
Nov 13, 20257.317.377.287.357.350.27%5,405,100
Nov 12, 20257.437.457.307.337.33-1.48%7,506,400
Nov 11, 20257.417.517.387.447.44-0.40%8,543,273
Nov 10, 20257.287.587.267.477.472.61%14,423,990
Nov 7, 20257.337.397.277.287.28-1.22%10,289,600
Nov 6, 20257.337.497.317.377.370.14%12,333,190
Nov 5, 20257.337.477.337.367.36-1.21%11,708,200
Nov 4, 20257.657.787.407.457.45-2.61%23,223,020
Nov 3, 20257.258.027.147.657.658.82%37,149,650
Oct 31, 20256.907.066.867.037.032.48%6,373,723
Oct 30, 20256.997.006.866.866.86-1.86%5,405,479
Oct 29, 20257.067.106.966.996.99-1.27%5,068,287
Oct 28, 20257.107.147.057.087.08-0.42%4,511,500
Oct 27, 20257.087.137.047.117.110.57%4,629,080
Oct 24, 20257.067.137.057.077.070.14%5,186,500
Oct 23, 20257.047.076.957.067.060.28%3,732,073
Oct 22, 20257.037.107.007.047.04-4,925,961
Oct 21, 20257.007.046.917.047.041.15%3,929,800
Oct 20, 20256.896.996.896.966.961.61%4,457,200
Oct 17, 20256.957.076.836.856.85-1.86%5,877,400
Oct 16, 20257.127.136.986.986.98-1.97%4,797,000
Oct 15, 20257.177.237.097.127.12-0.56%5,751,300
Oct 14, 20257.187.357.137.167.160.14%8,329,544
Oct 13, 20256.937.176.757.157.15-0.56%7,559,677
Oct 10, 20257.137.257.077.197.190.56%6,388,300