Skip to main content
Jiangsu LiXing General Steel Ball Co.,Ltd. (SHE:300421)
China flag China · Delayed Price · Currency is CNY
26.67
+0.90 (3.49%)
Mar 10, 2026, 3:04 PM CST

SHE:300421 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.5126.9825.5126.68-3.53%11,620,828
Mar 9, 202625.1825.8125.0025.7725.77-0.88%7,890,960
Mar 6, 202625.5126.1425.4626.0026.001.01%6,375,340
Mar 5, 202625.7826.1525.5525.7425.741.94%8,734,424
Mar 4, 202624.3025.5124.3025.2525.251.28%10,016,474
Mar 3, 202626.7727.0524.8724.9324.93-6.98%16,288,480
Mar 2, 202626.9727.4526.6026.8026.80-2.83%12,200,170
Feb 27, 202627.4927.8027.4027.5827.58-0.40%9,127,263
Feb 26, 202627.8228.0127.5027.6927.69-0.25%10,072,900
Feb 25, 202627.8528.1327.5027.7627.76-0.50%11,218,680
Feb 24, 202629.1129.1527.6127.9027.90-2.89%15,510,630
Feb 13, 202628.2029.1028.1228.7328.731.41%13,579,485
Feb 12, 202628.1528.8028.0128.3328.33-0.07%11,500,900
Feb 11, 202628.7829.1528.2728.3528.35-2.91%14,041,120
Feb 10, 202628.4029.7628.3229.2029.202.21%24,286,940
Feb 9, 202628.4028.7027.9028.5728.571.82%14,954,140
Feb 6, 202627.0028.8426.8028.0628.063.47%22,300,600
Feb 5, 202627.8027.8127.0527.1227.12-3.32%13,697,860
Feb 4, 202628.3828.6927.8028.0528.05-2.54%16,022,952
Feb 3, 202628.3528.9527.7728.7828.780.56%21,635,610
Feb 2, 202628.8729.9528.3028.6228.620.32%23,081,070
Jan 30, 202628.1929.1927.9028.5328.53-0.17%16,012,700
Jan 29, 202629.2429.4728.4028.5828.58-3.18%16,924,080
Jan 28, 202629.8930.1829.0729.5229.52-2.64%18,820,365
Jan 27, 202629.7730.6929.3330.3230.320.40%19,842,030
Jan 26, 202634.4735.1030.1630.2030.20-13.27%44,622,530
Jan 23, 202634.0235.1533.6934.8234.822.93%32,660,165
Jan 22, 202634.2035.9533.6833.8333.83-0.35%29,722,997
Jan 21, 202633.2835.2031.9733.9533.95-2.58%35,398,720
Jan 20, 202634.5036.1033.8034.8534.850.37%37,906,740
Jan 19, 202634.6035.6633.5134.7234.720.23%36,886,960
Jan 16, 202632.7535.2332.7534.6434.647.05%39,336,462
Jan 15, 202632.0433.1331.9132.3632.36-0.09%19,647,245
Jan 14, 202633.4034.0531.8632.3932.39-2.79%40,080,930
Jan 13, 202636.5036.7233.3233.3233.32-10.31%49,304,381
Jan 12, 202636.0438.3335.3237.1537.152.06%52,696,530
Jan 9, 202634.5036.7434.3236.4036.404.00%51,631,110
Jan 8, 202633.9035.5233.5235.0035.001.98%40,231,840
Jan 7, 202634.0036.1533.8834.3234.321.09%43,294,620
Jan 6, 202634.8135.9933.7733.9533.95-2.72%51,240,220
Jan 5, 202635.0036.7534.5834.9034.90-5.11%46,294,570
Dec 31, 202536.2037.8834.5036.7836.782.31%60,083,050
Dec 30, 202531.9639.0131.5235.9535.9510.58%76,438,450
Dec 29, 202529.2633.1628.9732.5132.519.68%59,660,850
Dec 26, 202530.8131.2128.9329.6429.64-4.36%52,485,750
Dec 25, 202527.3032.7627.0130.9930.9912.40%60,788,720
Dec 24, 202528.2528.4626.0327.5727.57-4.24%39,794,620
Dec 23, 202527.8029.1527.2728.7928.793.60%48,045,950
Dec 22, 202527.6728.4927.0327.7927.792.32%46,292,250
Dec 19, 202527.2128.1326.9227.1627.16-0.18%29,953,270
Dec 18, 202527.7129.5926.9927.2127.21-3.85%40,820,300
Dec 17, 202527.4528.3427.0028.3028.303.85%29,886,436
Dec 16, 202528.7428.8826.8427.2527.25-5.71%29,052,187
Dec 15, 202529.8729.8728.2528.9028.90-2.99%31,724,410
Dec 12, 202530.0931.0029.5829.7929.79-1.55%37,939,740
Dec 11, 202532.3433.0030.2030.2630.26-5.50%48,682,950
Dec 10, 202530.7833.7030.1532.0232.024.03%64,294,360
Dec 9, 202530.5132.2030.5130.7830.78-5.61%59,646,780
Dec 8, 202528.0033.2226.9032.6132.6113.31%89,042,110
Dec 5, 202523.6528.7823.2028.7828.7820.02%86,213,170
Dec 4, 202524.6925.2023.0723.9823.980.76%65,858,220
Dec 3, 202524.6024.7523.5323.8023.80-2.14%30,265,820
Dec 2, 202525.4325.4624.0624.3224.32-5.19%41,281,136
Dec 1, 202525.0925.9524.7025.6525.652.07%54,479,480
Nov 28, 202522.8926.8322.5025.1325.1312.39%75,680,570
Nov 27, 202520.2722.8820.2222.3622.3611.69%52,222,060
Nov 26, 202519.0220.3918.9520.0220.024.65%31,191,440
Nov 25, 202519.1619.3718.9619.1319.130.84%16,205,540
Nov 24, 202518.9119.2818.3018.9718.970.05%17,909,720
Nov 21, 202518.0819.6017.7318.9618.963.21%31,158,820
Nov 20, 202518.8218.9018.3018.3718.37-2.03%7,556,800
Nov 19, 202519.2619.3318.5618.7518.75-3.10%14,750,820
Nov 18, 202519.1719.8018.8519.3519.350.57%21,070,100
Nov 17, 202519.2319.6218.9619.2419.24-14,785,820
Nov 14, 202519.1219.7018.9719.2419.24-1.69%15,158,070
Nov 13, 202519.5819.8119.4319.5719.57-0.66%16,835,620
Nov 12, 202520.1220.3219.4019.7019.70-2.23%17,717,680
Nov 11, 202520.4720.5819.7420.1520.15-0.84%22,551,360
Nov 10, 202521.3821.4519.9120.3220.32-5.88%39,494,410
Nov 7, 202523.7523.8821.4421.5921.59-10.00%51,487,610
Nov 6, 202523.4924.6922.4423.9923.994.90%45,973,620
Nov 5, 202522.0223.2022.0122.8722.872.28%31,355,600
Nov 4, 202524.0924.5922.2322.3622.36-7.60%41,819,850
Nov 3, 202524.7125.7123.9924.2024.202.11%44,109,010
Oct 31, 202523.0924.4422.6423.7023.703.72%37,849,600
Oct 30, 202523.7324.2622.8022.8522.85-4.19%33,733,280
Oct 29, 202524.0324.2923.4723.8523.85-1.04%31,656,110
Oct 28, 202524.7924.9923.6124.1024.10-0.21%42,760,760
Oct 27, 202522.9624.6622.9624.1524.1511.60%64,482,690
Oct 24, 202519.9022.3619.6721.6421.649.24%56,327,800
Oct 23, 202519.8720.9419.3819.8119.81-2.51%32,710,340
Oct 22, 202520.7920.9819.8020.3220.32-4.06%35,186,160
Oct 21, 202521.0022.1220.2321.1821.182.17%49,702,690
Oct 20, 202519.6921.4519.6620.7320.739.34%56,368,620
Oct 17, 202519.7919.9918.8218.9618.96-4.63%32,702,920
Oct 16, 202519.6620.6919.5019.8819.88-3.45%41,910,080
Oct 15, 202520.0621.1119.5820.5920.593.00%50,874,530
Oct 14, 202520.1521.6719.7319.9919.991.68%43,846,650
Oct 13, 202517.9420.0517.7819.6619.663.53%43,992,920
Oct 10, 202518.8120.9518.8118.9918.992.37%50,181,460