Hebei Jianxin Chemical Industry Co., Ltd. Class A 300107
SZSE · China · Process Industries
CNY 7.11+0.39 (+5.80%)
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 7.11 | +5.80% | CNY 6.78 | CNY 7.16 | CNY 6.69 | 21.78M |
| 2026-09-29 | CNY 6.72 | +2.60% | CNY 6.55 | CNY 6.75 | CNY 6.47 | 8.02M |
| 2026-09-28 | CNY 6.55 | -0.76% | CNY 6.61 | CNY 6.65 | CNY 6.46 | 5.40M |
| 2026-09-24 | CNY 6.60 | -1.49% | CNY 6.65 | CNY 6.70 | CNY 6.56 | 5.66M |
| 2026-09-23 | CNY 6.70 | -0.15% | CNY 6.68 | CNY 6.73 | CNY 6.63 | 4.66M |
| 2026-09-22 | CNY 6.71 | +0.45% | CNY 6.70 | CNY 6.77 | CNY 6.64 | 6.09M |
| 2026-09-21 | CNY 6.68 | +1.67% | CNY 6.56 | CNY 6.71 | CNY 6.56 | 6.89M |
| 2026-09-18 | CNY 6.57 | +0.31% | CNY 6.55 | CNY 6.63 | CNY 6.52 | 5.94M |
| 2026-09-17 | CNY 6.55 | -1.06% | CNY 6.57 | CNY 6.62 | CNY 6.47 | 5.64M |
| 2026-09-16 | CNY 6.62 | +0.30% | CNY 6.60 | CNY 6.68 | CNY 6.49 | 6.52M |
| 2026-09-15 | CNY 6.60 | -1.93% | CNY 6.73 | CNY 6.73 | CNY 6.58 | 5.80M |
| 2026-09-14 | CNY 6.73 | +1.05% | CNY 6.63 | CNY 6.80 | CNY 6.57 | 6.60M |
| 2026-09-11 | CNY 6.66 | -2.49% | CNY 6.75 | CNY 6.82 | CNY 6.51 | 8.47M |
| 2026-09-10 | CNY 6.83 | -2.01% | CNY 6.94 | CNY 6.96 | CNY 6.80 | 6.96M |
| 2026-09-09 | CNY 6.97 | -0.29% | CNY 7.01 | CNY 7.05 | CNY 6.90 | 7.27M |
| 2026-09-08 | CNY 6.99 | +0.29% | CNY 6.94 | CNY 7.03 | CNY 6.93 | 7.48M |
| 2026-09-07 | CNY 6.97 | -0.14% | CNY 6.98 | CNY 7.08 | CNY 6.90 | 8.60M |
| 2026-09-04 | CNY 6.98 | -0.57% | CNY 7.02 | CNY 7.15 | CNY 6.95 | 9.18M |
| 2026-09-03 | CNY 7.02 | -2.64% | CNY 7.22 | CNY 7.30 | CNY 6.99 | 12.14M |
| 2026-09-02 | CNY 7.21 | -1.10% | CNY 7.20 | CNY 7.32 | CNY 7.15 | 15.51M |
| 2026-09-01 | CNY 7.29 | +4.59% | CNY 7.06 | CNY 7.52 | CNY 7.06 | 27.11M |
| 2026-08-31 | CNY 6.97 | +0.14% | CNY 6.90 | CNY 7.04 | CNY 6.78 | 16.37M |
| 2026-08-28 | CNY 6.96 | +2.35% | CNY 6.87 | CNY 7.04 | CNY 6.81 | 15.86M |
| 2026-08-27 | CNY 6.80 | -1.02% | CNY 6.80 | CNY 6.96 | CNY 6.70 | 23.43M |
| 2026-08-26 | CNY 6.87 | +5.86% | CNY 7.13 | CNY 7.26 | CNY 6.82 | 35.75M |
| 2026-08-25 | CNY 6.49 | +3.02% | CNY 6.26 | CNY 6.52 | CNY 6.26 | 10.61M |
| 2026-08-24 | CNY 6.30 | -2.17% | CNY 6.42 | CNY 6.46 | CNY 6.24 | 7.07M |
| 2026-08-21 | CNY 6.44 | +0.78% | CNY 6.38 | CNY 6.48 | CNY 6.23 | 9.16M |
| 2026-08-20 | CNY 6.39 | +2.24% | CNY 6.38 | CNY 6.47 | CNY 6.25 | 7.52M |
| 2026-08-19 | CNY 6.25 | -2.50% | CNY 6.35 | CNY 6.39 | CNY 6.24 | 8.89M |
| 2026-08-18 | CNY 6.41 | -1.23% | CNY 6.44 | CNY 6.50 | CNY 6.35 | 8.58M |
| 2026-08-17 | CNY 6.49 | +0.78% | CNY 6.55 | CNY 6.56 | CNY 6.41 | 7.69M |
| 2026-08-14 | CNY 6.44 | -2.13% | CNY 6.56 | CNY 6.59 | CNY 6.40 | 9.25M |
| 2026-08-13 | CNY 6.58 | -1.94% | CNY 6.66 | CNY 6.68 | CNY 6.55 | 14.66M |
| 2026-08-12 | CNY 6.71 | +3.87% | CNY 6.52 | CNY 6.76 | CNY 6.49 | 23.71M |
| 2026-08-11 | CNY 6.46 | -1.22% | CNY 6.46 | CNY 6.49 | CNY 6.41 | 9.04M |
| 2026-08-10 | CNY 6.54 | +3.32% | CNY 6.32 | CNY 6.55 | CNY 6.30 | 12.03M |
| 2026-08-07 | CNY 6.33 | 0.00% | CNY 6.30 | CNY 6.33 | CNY 6.19 | 6.52M |
| 2026-08-06 | CNY 6.33 | -0.31% | CNY 6.31 | CNY 6.37 | CNY 6.24 | 7.61M |
| 2026-08-05 | CNY 6.35 | -0.63% | CNY 6.39 | CNY 6.40 | CNY 6.28 | 9.53M |
| 2026-08-04 | CNY 6.39 | -1.24% | CNY 6.44 | CNY 6.49 | CNY 6.34 | 10.27M |
| 2026-08-03 | CNY 6.47 | +3.52% | CNY 6.28 | CNY 6.49 | CNY 6.22 | 12.33M |
| 2026-07-31 | CNY 6.25 | +1.13% | CNY 6.15 | CNY 6.33 | CNY 6.15 | 8.90M |
| 2026-07-30 | CNY 6.18 | -0.80% | CNY 6.16 | CNY 6.33 | CNY 6.13 | 13.11M |
| 2026-07-29 | CNY 6.23 | +2.13% | CNY 6.03 | CNY 6.28 | CNY 6.02 | 14.06M |
| 2026-07-28 | CNY 6.10 | +2.87% | CNY 5.86 | CNY 6.16 | CNY 5.86 | 15.46M |
| 2026-07-27 | CNY 5.93 | +3.49% | CNY 5.70 | CNY 5.95 | CNY 5.69 | 9.46M |
| 2026-07-24 | CNY 5.73 | -5.29% | CNY 5.96 | CNY 6.09 | CNY 5.72 | 10.68M |
| 2026-07-23 | CNY 6.05 | +3.24% | CNY 5.84 | CNY 6.07 | CNY 5.80 | 10.49M |
| 2026-07-22 | CNY 5.86 | -1.68% | CNY 5.86 | CNY 5.96 | CNY 5.81 | 9.74M |
| 2026-07-21 | CNY 5.96 | +0.51% | CNY 5.90 | CNY 5.98 | CNY 5.59 | 16.37M |
| 2026-07-20 | CNY 5.93 | -2.95% | CNY 6.03 | CNY 6.15 | CNY 5.85 | 18.36M |
| 2026-07-17 | CNY 6.11 | +1.16% | CNY 6.02 | CNY 6.23 | CNY 5.98 | 18.26M |
| 2026-07-16 | CNY 6.04 | -3.51% | CNY 6.14 | CNY 6.25 | CNY 6.02 | 17.46M |
| 2026-07-15 | CNY 6.26 | +1.62% | CNY 6.01 | CNY 6.36 | CNY 5.94 | 29.70M |
| 2026-07-14 | CNY 6.16 | +10.39% | CNY 5.81 | CNY 6.45 | CNY 5.73 | 36.60M |
| 2026-07-13 | CNY 5.58 | -3.29% | CNY 5.73 | CNY 5.88 | CNY 5.53 | 8.42M |
| 2026-07-10 | CNY 5.77 | +4.91% | CNY 5.44 | CNY 5.92 | CNY 5.42 | 13.78M |
| 2026-07-09 | CNY 5.50 | -0.36% | CNY 5.55 | CNY 5.58 | CNY 5.34 | 7.50M |
| 2026-07-08 | CNY 5.52 | -1.43% | CNY 5.58 | CNY 5.59 | CNY 5.45 | 5.14M |
| 2026-07-07 | CNY 5.60 | -2.61% | CNY 5.74 | CNY 5.75 | CNY 5.58 | 5.36M |
| 2026-07-06 | CNY 5.75 | +0.17% | CNY 5.80 | CNY 5.93 | CNY 5.73 | 7.68M |
| 2026-07-03 | CNY 5.74 | +0.53% | CNY 5.84 | CNY 5.84 | CNY 5.65 | 6.23M |
| 2026-07-02 | CNY 5.71 | -0.70% | CNY 5.75 | CNY 5.89 | CNY 5.70 | 6.50M |
| 2026-07-01 | CNY 5.75 | +2.68% | CNY 5.61 | CNY 5.82 | CNY 5.60 | 7.91M |
| 2026-06-30 | CNY 5.60 | +0.72% | CNY 5.50 | CNY 5.64 | CNY 5.47 | 5.99M |
| 2026-06-29 | CNY 5.56 | -1.24% | CNY 5.57 | CNY 5.66 | CNY 5.42 | 7.12M |
| 2026-06-26 | CNY 5.63 | -3.10% | CNY 5.78 | CNY 5.87 | CNY 5.61 | 7.21M |
| 2026-06-25 | CNY 5.81 | -3.33% | CNY 6.00 | CNY 6.00 | CNY 5.79 | 8.63M |
| 2026-06-24 | CNY 6.01 | -1.80% | CNY 6.16 | CNY 6.17 | CNY 5.92 | 7.94M |
| 2026-06-23 | CNY 6.12 | +0.99% | CNY 6.05 | CNY 6.22 | CNY 6.00 | 9.50M |
| 2026-06-22 | CNY 6.06 | +1.51% | CNY 6.00 | CNY 6.09 | CNY 5.78 | 9.51M |
| 2026-06-18 | CNY 5.97 | -3.08% | CNY 6.18 | CNY 6.21 | CNY 5.95 | 7.80M |
| 2026-06-17 | CNY 6.16 | +0.49% | CNY 6.09 | CNY 6.22 | CNY 6.01 | 8.52M |
| 2026-06-16 | CNY 6.13 | -1.29% | CNY 6.16 | CNY 6.19 | CNY 6.06 | 7.83M |
| 2026-06-15 | CNY 6.21 | +1.97% | CNY 6.18 | CNY 6.42 | CNY 6.10 | 10.69M |
| 2026-06-12 | CNY 6.09 | +3.40% | CNY 5.96 | CNY 6.24 | CNY 5.85 | 12.94M |
| 2026-06-11 | CNY 5.89 | -1.67% | CNY 5.92 | CNY 6.05 | CNY 5.78 | 7.46M |
| 2026-06-10 | CNY 5.99 | -1.48% | CNY 6.02 | CNY 6.14 | CNY 5.90 | 8.83M |
| 2026-06-09 | CNY 6.08 | +3.40% | CNY 5.95 | CNY 6.09 | CNY 5.92 | 7.70M |
| 2026-06-08 | CNY 5.88 | -4.08% | CNY 6.02 | CNY 6.15 | CNY 5.82 | 8.70M |
| 2026-06-05 | CNY 6.13 | +0.82% | CNY 6.07 | CNY 6.24 | CNY 5.94 | 8.37M |
| 2026-06-04 | CNY 6.08 | -2.09% | CNY 6.20 | CNY 6.22 | CNY 6.01 | 7.95M |
| 2026-06-03 | CNY 6.21 | -1.58% | CNY 6.31 | CNY 6.31 | CNY 6.16 | 8.41M |
| 2026-06-02 | CNY 6.31 | -4.10% | CNY 6.58 | CNY 6.58 | CNY 6.28 | 9.35M |
| 2026-06-01 | CNY 6.58 | +2.17% | CNY 6.44 | CNY 6.70 | CNY 6.39 | 8.41M |
| 2026-05-29 | CNY 6.44 | -3.59% | CNY 6.71 | CNY 6.71 | CNY 6.39 | 10.98M |
| 2026-05-28 | CNY 6.68 | -1.18% | CNY 6.76 | CNY 6.79 | CNY 6.55 | 12.07M |
| 2026-05-27 | CNY 6.76 | -5.19% | CNY 7.10 | CNY 7.10 | CNY 6.75 | 13.86M |
| 2026-05-26 | CNY 7.13 | +0.42% | CNY 7.08 | CNY 7.19 | CNY 6.95 | 12.40M |