Skip to main content
Jiangsu LiXing General Steel Ball Co.,Ltd. (SHE:300421)
China flag China · Delayed Price · Currency is CNY
22.92
+0.06 (0.26%)
Apr 29, 2026, 3:04 PM CST

SHE:300421 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.0024.0022.5023.02-0.70%3,490,620
Apr 28, 202623.6123.7722.7222.8622.86-4.07%9,022,560
Apr 27, 202623.8624.1223.2023.8323.83-0.71%7,845,407
Apr 24, 202624.0024.4723.9224.0024.00-0.58%7,045,851
Apr 23, 202624.9325.1223.9824.1424.14-3.75%10,649,710
Apr 22, 202624.8125.1224.6725.0825.080.32%7,664,029
Apr 21, 202625.0825.4424.7025.0025.00-0.95%9,500,920
Apr 20, 202625.0725.5524.9925.2425.240.44%8,876,800
Apr 17, 202624.9025.2624.7025.1325.130.04%10,334,120
Apr 16, 202625.6025.8024.9025.1225.120.28%11,387,700
Apr 15, 202625.5825.7124.9425.0525.05-1.84%12,803,720
Apr 14, 202624.9025.6024.7625.5225.523.32%18,225,470
Apr 13, 202624.3024.9424.0824.7024.700.53%11,869,500
Apr 10, 202624.4525.1024.3024.5724.571.74%13,106,900
Apr 9, 202624.3524.4823.9524.1524.15-2.07%10,660,560
Apr 8, 202623.3024.8523.0724.6624.668.92%20,204,500
Apr 7, 202622.5522.8722.3922.6422.640.09%7,149,720
Apr 3, 202623.0023.3122.5122.6222.62-2.84%11,326,100
Apr 2, 202623.1024.3122.8123.2823.280.26%17,287,600
Apr 1, 202623.5023.6023.1023.2223.220.91%6,659,300
Mar 31, 202623.3023.7123.0123.0123.01-1.07%6,689,084
Mar 30, 202622.7723.3522.7623.2623.260.13%4,574,000
Mar 27, 202622.5423.3922.5023.2323.231.62%6,729,500
Mar 26, 202623.5423.8122.8122.8622.86-2.60%8,395,940
Mar 25, 202622.7523.6222.7523.4723.473.39%8,116,100
Mar 24, 202623.0023.0522.0022.7022.701.52%9,246,461
Mar 23, 202623.0123.7422.1022.3622.36-4.16%11,613,260
Mar 20, 202624.2024.3723.3223.3323.33-2.63%8,160,020
Mar 19, 202624.4724.6423.9223.9623.96-3.81%7,856,489
Mar 18, 202624.5124.9524.4124.9124.911.80%5,553,048
Mar 17, 202625.4125.5824.4424.4724.47-3.51%6,183,300
Mar 16, 202625.0125.4624.8125.3625.360.67%6,231,435
Mar 13, 202625.8625.8625.1525.1925.19-2.70%6,286,030
Mar 12, 202626.1626.4725.6625.8925.89-1.41%6,405,800
Mar 11, 202626.6727.0826.1226.2626.26-1.54%10,350,660
Mar 10, 202626.0526.9826.0326.6726.673.49%12,527,920
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