Jilin Chemical Fibre Stock Co., Ltd. Class A 000420
SZSE · China · Process Industries
CNY 3.44-0.03 (-0.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.44 | -0.86% | CNY 3.47 | CNY 3.48 | CNY 3.39 | 37.67M |
| 2026-09-29 | CNY 3.47 | 0.00% | CNY 3.45 | CNY 3.49 | CNY 3.45 | 19.70M |
| 2026-09-28 | CNY 3.47 | -2.80% | CNY 3.54 | CNY 3.54 | CNY 3.45 | 36.47M |
| 2026-09-24 | CNY 3.57 | +0.28% | CNY 3.54 | CNY 3.65 | CNY 3.52 | 49.73M |
| 2026-09-23 | CNY 3.56 | -0.28% | CNY 3.56 | CNY 3.57 | CNY 3.53 | 23.89M |
| 2026-09-22 | CNY 3.57 | 0.00% | CNY 3.57 | CNY 3.59 | CNY 3.53 | 33.88M |
| 2026-09-21 | CNY 3.57 | +0.85% | CNY 3.53 | CNY 3.58 | CNY 3.53 | 30.77M |
| 2026-09-18 | CNY 3.54 | +1.43% | CNY 3.51 | CNY 3.61 | CNY 3.49 | 41.24M |
| 2026-09-17 | CNY 3.49 | -0.85% | CNY 3.50 | CNY 3.53 | CNY 3.47 | 24.81M |
| 2026-09-16 | CNY 3.52 | +0.86% | CNY 3.49 | CNY 3.55 | CNY 3.44 | 30.26M |
| 2026-09-15 | CNY 3.49 | -1.41% | CNY 3.53 | CNY 3.54 | CNY 3.49 | 33.07M |
| 2026-09-14 | CNY 3.54 | -0.28% | CNY 3.52 | CNY 3.56 | CNY 3.51 | 21.43M |
| 2026-09-11 | CNY 3.55 | -2.74% | CNY 3.61 | CNY 3.62 | CNY 3.50 | 56.40M |
| 2026-09-10 | CNY 3.65 | -2.41% | CNY 3.71 | CNY 3.72 | CNY 3.64 | 50.54M |
| 2026-09-09 | CNY 3.74 | -0.27% | CNY 3.74 | CNY 3.75 | CNY 3.70 | 42.26M |
| 2026-09-08 | CNY 3.75 | +0.54% | CNY 3.72 | CNY 3.77 | CNY 3.69 | 63.52M |
| 2026-09-07 | CNY 3.73 | -2.36% | CNY 3.83 | CNY 3.84 | CNY 3.72 | 80.37M |
| 2026-09-04 | CNY 3.82 | +3.52% | CNY 3.76 | CNY 3.98 | CNY 3.76 | 133.29M |
| 2026-09-03 | CNY 3.69 | -0.81% | CNY 3.73 | CNY 3.79 | CNY 3.69 | 47.28M |
| 2026-09-02 | CNY 3.72 | -1.33% | CNY 3.76 | CNY 3.77 | CNY 3.69 | 37.82M |
| 2026-09-01 | CNY 3.77 | +1.07% | CNY 3.73 | CNY 3.80 | CNY 3.72 | 51.42M |
| 2026-08-31 | CNY 3.73 | -1.32% | CNY 3.76 | CNY 3.78 | CNY 3.68 | 52.82M |
| 2026-08-28 | CNY 3.78 | +2.72% | CNY 3.67 | CNY 3.85 | CNY 3.66 | 79.64M |
| 2026-08-27 | CNY 3.68 | -2.13% | CNY 3.71 | CNY 3.72 | CNY 3.62 | 70.79M |
| 2026-08-26 | CNY 3.76 | +1.62% | CNY 3.70 | CNY 3.79 | CNY 3.69 | 46.59M |
| 2026-08-25 | CNY 3.70 | +1.65% | CNY 3.63 | CNY 3.71 | CNY 3.61 | 41.45M |
| 2026-08-24 | CNY 3.64 | -0.82% | CNY 3.67 | CNY 3.70 | CNY 3.60 | 33.38M |
| 2026-08-21 | CNY 3.67 | +0.27% | CNY 3.64 | CNY 3.68 | CNY 3.61 | 25.74M |
| 2026-08-20 | CNY 3.66 | +1.67% | CNY 3.63 | CNY 3.69 | CNY 3.61 | 29.47M |
| 2026-08-19 | CNY 3.60 | -3.49% | CNY 3.71 | CNY 3.72 | CNY 3.59 | 49.16M |
| 2026-08-18 | CNY 3.73 | -2.10% | CNY 3.82 | CNY 3.82 | CNY 3.72 | 41.42M |
| 2026-08-17 | CNY 3.81 | +1.06% | CNY 3.78 | CNY 3.81 | CNY 3.71 | 42.46M |
| 2026-08-14 | CNY 3.77 | +0.53% | CNY 3.77 | CNY 3.84 | CNY 3.73 | 42.79M |
| 2026-08-13 | CNY 3.75 | -1.32% | CNY 3.80 | CNY 3.83 | CNY 3.74 | 50.07M |
| 2026-08-12 | CNY 3.80 | 0.00% | CNY 3.80 | CNY 3.82 | CNY 3.77 | 31.00M |
| 2026-08-11 | CNY 3.80 | -1.30% | CNY 3.85 | CNY 3.85 | CNY 3.79 | 37.53M |
| 2026-08-10 | CNY 3.85 | +2.12% | CNY 3.79 | CNY 3.85 | CNY 3.77 | 59.10M |
| 2026-08-07 | CNY 3.77 | -0.26% | CNY 3.78 | CNY 3.79 | CNY 3.71 | 44.93M |
| 2026-08-06 | CNY 3.78 | -1.05% | CNY 3.84 | CNY 3.88 | CNY 3.73 | 52.21M |
| 2026-08-05 | CNY 3.82 | +0.53% | CNY 3.82 | CNY 3.84 | CNY 3.79 | 40.74M |
| 2026-08-04 | CNY 3.80 | -1.04% | CNY 3.84 | CNY 3.85 | CNY 3.79 | 40.20M |
| 2026-08-03 | CNY 3.84 | +1.86% | CNY 3.80 | CNY 3.84 | CNY 3.75 | 40.74M |
| 2026-07-31 | CNY 3.77 | 0.00% | CNY 3.75 | CNY 3.81 | CNY 3.74 | 42.23M |
| 2026-07-30 | CNY 3.77 | +0.53% | CNY 3.73 | CNY 3.80 | CNY 3.71 | 42.41M |
| 2026-07-29 | CNY 3.75 | +2.18% | CNY 3.69 | CNY 3.77 | CNY 3.65 | 48.44M |
| 2026-07-28 | CNY 3.67 | +0.27% | CNY 3.64 | CNY 3.69 | CNY 3.61 | 36.64M |
| 2026-07-27 | CNY 3.66 | +2.23% | CNY 3.56 | CNY 3.67 | CNY 3.56 | 36.62M |
| 2026-07-24 | CNY 3.58 | -4.02% | CNY 3.70 | CNY 3.74 | CNY 3.58 | 51.81M |
| 2026-07-23 | CNY 3.73 | +3.32% | CNY 3.62 | CNY 3.74 | CNY 3.60 | 57.71M |
| 2026-07-22 | CNY 3.61 | -1.10% | CNY 3.62 | CNY 3.65 | CNY 3.57 | 45.33M |
| 2026-07-21 | CNY 3.65 | +2.82% | CNY 3.55 | CNY 3.65 | CNY 3.54 | 59.53M |
| 2026-07-20 | CNY 3.55 | -0.56% | CNY 3.59 | CNY 3.66 | CNY 3.49 | 50.64M |
| 2026-07-17 | CNY 3.57 | -2.99% | CNY 3.67 | CNY 3.73 | CNY 3.57 | 57.18M |
| 2026-07-16 | CNY 3.68 | -0.54% | CNY 3.69 | CNY 3.73 | CNY 3.64 | 41.69M |
| 2026-07-15 | CNY 3.70 | +1.09% | CNY 3.64 | CNY 3.71 | CNY 3.62 | 43.13M |
| 2026-07-14 | CNY 3.66 | +1.95% | CNY 3.55 | CNY 3.67 | CNY 3.53 | 52.43M |
| 2026-07-13 | CNY 3.59 | -5.03% | CNY 3.77 | CNY 3.79 | CNY 3.57 | 67.92M |
| 2026-07-10 | CNY 3.78 | +0.80% | CNY 3.76 | CNY 3.87 | CNY 3.69 | 58.48M |
| 2026-07-09 | CNY 3.75 | -1.06% | CNY 3.80 | CNY 3.83 | CNY 3.69 | 54.40M |
| 2026-07-08 | CNY 3.79 | -2.82% | CNY 3.88 | CNY 3.90 | CNY 3.78 | 52.78M |
| 2026-07-07 | CNY 3.90 | -2.99% | CNY 4.05 | CNY 4.05 | CNY 3.90 | 61.52M |
| 2026-07-06 | CNY 4.02 | -3.13% | CNY 4.13 | CNY 4.13 | CNY 4.01 | 76.11M |
| 2026-07-03 | CNY 4.15 | +1.97% | CNY 4.06 | CNY 4.19 | CNY 4.04 | 78.98M |
| 2026-07-02 | CNY 4.07 | +0.49% | CNY 4.00 | CNY 4.14 | CNY 3.98 | 75.64M |
| 2026-07-01 | CNY 4.05 | 0.00% | CNY 4.02 | CNY 4.11 | CNY 3.94 | 97.78M |
| 2026-06-30 | CNY 4.05 | -3.57% | CNY 4.13 | CNY 4.15 | CNY 3.98 | 113.60M |
| 2026-06-29 | CNY 4.20 | +4.22% | CNY 4.16 | CNY 4.43 | CNY 4.11 | 159.29M |
| 2026-06-26 | CNY 4.03 | -2.89% | CNY 4.14 | CNY 4.21 | CNY 4.03 | 70.23M |
| 2026-06-25 | CNY 4.15 | -3.94% | CNY 4.29 | CNY 4.29 | CNY 4.13 | 93.40M |
| 2026-06-24 | CNY 4.32 | +1.65% | CNY 4.26 | CNY 4.36 | CNY 4.21 | 80.34M |
| 2026-06-23 | CNY 4.25 | -2.30% | CNY 4.31 | CNY 4.42 | CNY 4.22 | 68.00M |
| 2026-06-22 | CNY 4.35 | +2.84% | CNY 4.24 | CNY 4.35 | CNY 4.14 | 77.77M |
| 2026-06-18 | CNY 4.23 | -1.86% | CNY 4.32 | CNY 4.37 | CNY 4.22 | 61.89M |
| 2026-06-17 | CNY 4.31 | -0.69% | CNY 4.33 | CNY 4.40 | CNY 4.27 | 57.93M |
| 2026-06-16 | CNY 4.34 | +1.17% | CNY 4.28 | CNY 4.37 | CNY 4.24 | 65.37M |
| 2026-06-15 | CNY 4.29 | +1.42% | CNY 4.25 | CNY 4.35 | CNY 4.24 | 61.37M |
| 2026-06-12 | CNY 4.23 | +2.92% | CNY 4.18 | CNY 4.30 | CNY 4.11 | 79.85M |
| 2026-06-11 | CNY 4.11 | -1.44% | CNY 4.12 | CNY 4.19 | CNY 4.07 | 59.80M |
| 2026-06-10 | CNY 4.17 | -3.25% | CNY 4.26 | CNY 4.29 | CNY 4.11 | 76.78M |
| 2026-06-09 | CNY 4.31 | +0.47% | CNY 4.33 | CNY 4.34 | CNY 4.16 | 78.19M |
| 2026-06-08 | CNY 4.29 | -4.24% | CNY 4.33 | CNY 4.49 | CNY 4.27 | 101.22M |
| 2026-06-05 | CNY 4.48 | +2.28% | CNY 4.36 | CNY 4.58 | CNY 4.34 | 112.55M |
| 2026-06-04 | CNY 4.38 | -2.67% | CNY 4.42 | CNY 4.47 | CNY 4.34 | 76.35M |
| 2026-06-03 | CNY 4.50 | +3.21% | CNY 4.42 | CNY 4.60 | CNY 4.41 | 108.72M |
| 2026-06-02 | CNY 4.36 | -1.58% | CNY 4.43 | CNY 4.45 | CNY 4.29 | 71.71M |
| 2026-06-01 | CNY 4.43 | -0.67% | CNY 4.40 | CNY 4.50 | CNY 4.34 | 89.34M |
| 2026-05-29 | CNY 4.46 | -3.04% | CNY 4.70 | CNY 4.76 | CNY 4.43 | 172.45M |
| 2026-05-28 | CNY 4.60 | +3.60% | CNY 4.43 | CNY 4.61 | CNY 4.41 | 85.25M |
| 2026-05-27 | CNY 4.44 | -3.48% | CNY 4.59 | CNY 4.63 | CNY 4.40 | 74.90M |
| 2026-05-26 | CNY 4.60 | -2.34% | CNY 4.70 | CNY 4.71 | CNY 4.49 | 89.47M |