Skip to main content
Hebei Jianxin Chemical Co., Ltd. (SHE:300107)
China flag China · Delayed Price · Currency is CNY
7.35
-0.08 (-1.08%)
Apr 30, 2026, 12:44 PM CST

Hebei Jianxin Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.547.627.417.437.43-1.33%27,724,620
Apr 28, 20267.327.757.317.537.533.43%39,760,690
Apr 27, 20267.217.307.087.287.280.28%23,167,700
Apr 24, 20267.287.507.137.267.26-3.07%37,983,100
Apr 23, 20266.957.556.947.497.499.66%49,402,400
Apr 22, 20266.887.006.796.836.83-0.73%9,338,818
Apr 21, 20266.926.926.796.886.88-0.29%8,336,299
Apr 20, 20266.976.986.856.906.90-0.86%8,003,745
Apr 17, 20267.047.076.926.966.96-1.69%8,113,900
Apr 16, 20266.937.106.937.087.081.72%8,328,500
Apr 15, 20267.057.066.936.966.96-1.00%6,816,700
Apr 14, 20267.047.066.927.037.030.29%6,798,100
Apr 13, 20267.017.066.957.017.01-0.28%6,039,200
Apr 10, 20267.057.127.007.037.030.57%6,761,000
Apr 9, 20267.107.126.956.996.99-2.24%7,490,200
Apr 8, 20267.057.197.017.157.152.29%10,166,000
Apr 7, 20266.757.026.716.996.994.17%11,013,380
Apr 3, 20267.077.086.696.716.71-4.96%9,186,599
Apr 2, 20267.127.146.917.067.06-1.12%7,538,800
Apr 1, 20267.147.197.047.147.142.00%6,974,300
Mar 31, 20267.197.216.997.007.00-2.10%8,319,800
Mar 30, 20267.007.166.997.157.150.42%7,442,443
Mar 27, 20266.897.156.867.127.122.01%8,456,136
Mar 26, 20267.157.196.906.986.98-2.51%10,916,190
Mar 25, 20267.137.217.087.167.161.13%11,773,950
Mar 24, 20267.087.166.817.087.083.66%15,390,500
Mar 23, 20266.957.176.776.836.83-3.67%20,669,330
Mar 20, 20267.657.707.087.097.09-7.08%20,603,060
Mar 19, 20267.877.927.597.637.63-4.27%14,865,580
Mar 18, 20267.877.977.767.977.971.27%10,343,400
Mar 17, 20268.088.257.867.877.87-3.32%17,173,640
Mar 16, 20268.248.377.978.148.14-0.97%19,796,200
Mar 13, 20268.238.508.188.228.22-0.72%23,221,400
Mar 12, 20268.768.818.248.288.28-5.26%32,560,900
Mar 11, 20268.488.868.448.748.742.94%37,236,560
Mar 10, 20268.528.648.438.498.49-0.35%22,418,900
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%46,835,880
Mar 3, 20269.089.188.228.288.28-8.31%42,583,220
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%94,912,460
Feb 12, 20268.099.138.088.688.689.05%83,325,590
Feb 11, 20267.858.127.807.967.961.40%26,773,690
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