Skip to main content
Beijing Jiaxun Feihong Electrical Co., Ltd. (SHE:300213)
China flag China · Delayed Price · Currency is CNY
8.96
+0.26 (2.99%)
Mar 10, 2026, 3:04 PM CST

SHE:300213 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.649.008.648.96-2.99%12,449,300
Mar 9, 20268.668.758.408.708.70-0.80%13,482,300
Mar 6, 20268.648.838.638.778.770.69%8,062,100
Mar 5, 20268.638.838.608.718.712.59%11,802,000
Mar 4, 20268.458.628.428.498.49-0.47%11,050,500
Mar 3, 20269.169.198.518.538.53-6.57%22,130,000
Mar 2, 20269.229.379.069.139.13-2.56%14,299,800
Feb 27, 20269.419.419.319.379.37-0.43%8,879,100
Feb 26, 20269.389.479.309.419.410.64%11,255,700
Feb 25, 20269.299.409.229.359.351.08%10,736,519
Feb 24, 20269.329.369.229.259.250.22%8,099,700
Feb 13, 20269.269.359.229.239.23-0.54%9,068,019
Feb 12, 20269.349.379.219.289.28-0.54%10,401,700
Feb 11, 20269.489.489.329.339.33-1.58%10,196,500
Feb 10, 20269.399.609.319.489.480.96%14,012,600
Feb 9, 20269.279.429.249.399.392.85%13,068,600
Feb 6, 20269.219.299.129.139.13-0.98%12,539,000
Feb 5, 20269.249.429.219.229.22-1.28%13,078,400
Feb 4, 20269.369.509.219.349.34-0.95%14,808,200
Feb 3, 20269.309.439.189.439.431.95%19,139,600
Feb 2, 20269.019.448.949.259.25-1.49%21,990,500
Jan 30, 20269.379.439.129.399.390.11%19,308,600
Jan 29, 20269.489.729.279.389.38-1.78%20,420,300
Jan 28, 20269.749.959.539.559.55-1.85%21,841,400
Jan 27, 20269.699.799.379.739.73-0.51%24,664,300
Jan 26, 202610.2510.299.669.789.78-3.93%36,284,500
Jan 23, 20269.6710.389.5910.1810.185.27%50,077,500
Jan 22, 20269.509.799.509.679.672.33%24,323,600
Jan 21, 20269.439.539.359.459.45-0.74%18,165,200
Jan 20, 20269.809.919.439.529.52-3.45%29,861,700
Jan 19, 20269.7310.039.589.869.860.51%24,912,100
Jan 16, 20269.9810.099.699.819.81-1.80%31,118,000
Jan 15, 202610.2610.389.879.999.99-3.76%43,940,280
Jan 14, 202610.0010.749.9610.3810.384.64%69,323,230
Jan 13, 202610.7910.799.909.929.92-6.50%60,162,700
Jan 12, 202610.2510.6410.0710.6110.615.47%63,333,800
Jan 9, 202610.0010.239.9410.0610.061.00%45,871,400
Jan 8, 20269.559.979.559.969.963.43%41,622,800
Jan 7, 20269.779.789.589.639.63-2.13%30,364,230
Jan 6, 20269.669.919.599.849.841.44%36,734,000
Jan 5, 20269.609.909.429.709.701.89%42,221,710
Dec 31, 20259.349.559.259.529.522.15%28,225,800
Dec 30, 20259.389.589.309.329.32-0.85%25,708,887
Dec 29, 20259.499.529.349.409.40-1.36%21,420,080
Dec 26, 20259.639.669.419.539.53-2.06%32,456,700
Dec 25, 20259.319.739.259.739.733.62%42,614,820
Dec 24, 20258.909.608.889.399.394.92%41,595,800
Dec 23, 20259.219.258.928.958.95-3.24%24,843,800
Dec 22, 20259.309.419.199.259.25-0.32%23,463,500
Dec 19, 20259.159.389.119.289.281.42%23,560,030
Dec 18, 20259.079.339.029.159.15-0.22%24,749,780
Dec 17, 20259.329.368.989.179.17-2.45%35,440,200
Dec 16, 20259.119.438.889.409.403.64%47,769,540
Dec 15, 20259.149.238.979.079.07-0.77%19,422,800
Dec 12, 20258.879.368.869.149.143.16%36,785,780
Dec 11, 20259.029.088.848.868.86-2.32%14,622,800
Dec 10, 20259.059.118.959.079.07-0.66%15,502,400
Dec 9, 20259.249.349.099.139.13-1.19%23,345,030
Dec 8, 20259.059.309.009.249.242.67%27,787,060
Dec 5, 20258.739.028.659.009.002.74%16,003,700
Dec 4, 20258.678.878.638.768.76-12,751,600
Dec 3, 20258.908.928.688.768.76-1.68%15,300,717
Dec 2, 20258.938.968.798.918.91-1.55%20,571,360
Dec 1, 20258.809.108.799.059.053.78%33,585,360
Nov 28, 20258.558.758.508.728.722.35%18,379,613
Nov 27, 20258.638.668.508.528.52-1.39%16,596,500
Nov 26, 20258.608.808.548.648.640.47%21,410,220
Nov 25, 20258.548.728.518.608.601.18%15,766,720
Nov 24, 20258.338.528.278.508.502.91%14,142,400
Nov 21, 20258.518.588.228.268.26-3.95%17,040,000
Nov 20, 20258.678.738.508.608.60-10,696,500
Nov 19, 20258.788.828.578.608.60-1.71%13,331,400
Nov 18, 20258.858.858.668.758.75-1.57%14,992,260
Nov 17, 20258.808.978.778.898.890.91%11,754,500
Nov 14, 20258.838.918.778.818.81-0.90%10,969,700
Nov 13, 20258.958.968.818.898.89-0.67%20,647,800
Nov 12, 20259.189.188.888.958.95-2.40%18,319,700
Nov 11, 20259.199.239.099.179.17-0.22%11,990,800
Nov 10, 20259.189.269.089.199.190.55%12,659,000
Nov 7, 20259.179.219.079.149.14-0.76%13,972,660
Nov 6, 20259.289.309.139.219.21-0.97%17,249,400
Nov 5, 20259.289.359.219.309.30-19,819,800
Nov 4, 20259.409.439.209.309.30-1.90%19,053,900
Nov 3, 20259.429.499.239.489.480.96%24,941,600
Oct 31, 20259.119.469.089.399.392.74%24,254,860
Oct 30, 20259.139.309.039.149.14-0.54%19,886,800
Oct 29, 20259.199.219.099.199.19-0.11%16,227,700
Oct 28, 20259.199.339.109.209.200.11%16,761,680
Oct 27, 20259.269.279.079.199.19-0.76%23,886,900
Oct 24, 20259.059.299.049.269.262.77%18,755,350
Oct 23, 20258.929.068.789.019.010.45%11,149,800
Oct 22, 20258.879.038.808.978.970.67%12,765,300
Oct 21, 20258.808.968.708.918.912.18%14,322,960
Oct 20, 20258.778.848.658.728.720.93%12,311,600
Oct 17, 20258.969.068.618.648.64-3.68%18,163,650
Oct 16, 20259.129.158.958.978.97-2.29%14,852,850
Oct 15, 20259.129.229.019.189.181.21%15,813,250
Oct 14, 20259.379.529.019.079.07-3.41%27,683,130
Oct 13, 20259.049.398.729.399.390.86%20,107,730
Oct 10, 20259.429.479.239.319.31-0.96%15,365,500