Skip to main content
Beijing Jiaxun Feihong Electrical Co., Ltd. (SHE:300213)
China flag China · Delayed Price · Currency is CNY
8.11
+0.03 (0.37%)
Apr 29, 2026, 3:04 PM CST

SHE:300213 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.018.208.008.118.110.37%10,947,700
Apr 28, 20268.138.298.028.088.08-1.58%14,908,900
Apr 27, 20267.918.247.908.218.217.18%30,253,460
Apr 24, 20267.637.717.487.667.66-0.13%9,834,800
Apr 23, 20267.807.887.627.677.67-1.92%10,299,600
Apr 22, 20267.857.887.777.827.82-0.38%7,325,166
Apr 21, 20268.028.027.817.857.85-2.24%9,339,000
Apr 20, 20267.918.047.888.038.031.52%9,524,466
Apr 17, 20267.937.957.827.917.91-0.25%7,295,200
Apr 16, 20267.807.967.757.937.932.19%10,648,530
Apr 15, 20267.897.967.747.767.76-1.77%8,472,540
Apr 14, 20267.857.917.777.907.901.28%7,316,500
Apr 13, 20267.797.877.767.807.80-0.64%5,703,700
Apr 10, 20267.797.977.797.857.850.90%7,558,150
Apr 9, 20267.937.957.777.787.78-2.63%8,025,600
Apr 8, 20267.827.997.817.997.994.58%9,710,288
Apr 7, 20267.557.707.557.647.641.33%4,847,900
Apr 3, 20267.727.767.537.547.54-1.69%6,874,266
Apr 2, 20267.837.887.607.677.67-2.54%8,590,387
Apr 1, 20267.917.987.817.877.870.90%7,262,863
Mar 31, 20267.778.007.767.807.80-0.13%9,155,800
Mar 30, 20267.597.847.577.817.810.90%7,297,368
Mar 27, 20267.557.767.537.747.741.18%6,509,410
Mar 26, 20267.807.917.617.657.65-2.80%8,646,410
Mar 25, 20267.747.917.737.877.871.81%9,096,299
Mar 24, 20267.537.747.407.737.734.88%14,092,600
Mar 23, 20267.907.907.297.377.37-8.45%23,435,800
Mar 20, 20268.488.508.018.058.05-3.94%13,400,900
Mar 19, 20268.458.528.358.388.38-2.33%9,826,400
Mar 18, 20268.458.598.398.588.582.14%7,869,400
Mar 17, 20268.668.688.408.408.40-2.78%11,542,430
Mar 16, 20268.698.728.458.648.64-0.92%17,044,600
Mar 13, 20268.839.228.708.728.72-1.80%14,496,700
Mar 12, 20269.099.168.848.888.88-2.31%13,190,700
Mar 11, 20269.139.599.069.099.091.45%21,636,120
Mar 10, 20268.809.008.808.968.962.99%12,249,800
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