Beijing Jiaxun Feihong Electrical Co., Ltd. Class A 300213
SZSE · China · Electronic Technology
CNY 6.50-0.11 (-1.66%)
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 6.50 | -1.66% | CNY 6.62 | CNY 6.65 | CNY 6.45 | 14.09M |
| 2026-09-29 | CNY 6.61 | +4.59% | CNY 6.28 | CNY 6.67 | CNY 6.26 | 17.28M |
| 2026-09-28 | CNY 6.32 | -2.02% | CNY 6.43 | CNY 6.48 | CNY 6.23 | 8.86M |
| 2026-09-24 | CNY 6.45 | -0.92% | CNY 6.47 | CNY 6.56 | CNY 6.43 | 6.39M |
| 2026-09-23 | CNY 6.51 | -2.11% | CNY 6.66 | CNY 6.66 | CNY 6.45 | 7.77M |
| 2026-09-22 | CNY 6.65 | +1.06% | CNY 6.60 | CNY 6.73 | CNY 6.56 | 11.75M |
| 2026-09-21 | CNY 6.58 | +4.44% | CNY 6.35 | CNY 6.60 | CNY 6.35 | 12.76M |
| 2026-09-18 | CNY 6.30 | -0.47% | CNY 6.37 | CNY 6.47 | CNY 6.30 | 9.31M |
| 2026-09-17 | CNY 6.33 | -1.40% | CNY 6.40 | CNY 6.43 | CNY 6.25 | 6.88M |
| 2026-09-16 | CNY 6.42 | +2.07% | CNY 6.30 | CNY 6.47 | CNY 6.23 | 9.01M |
| 2026-09-15 | CNY 6.29 | -3.08% | CNY 6.50 | CNY 6.53 | CNY 6.25 | 11.28M |
| 2026-09-14 | CNY 6.49 | -1.67% | CNY 6.53 | CNY 6.58 | CNY 6.43 | 10.24M |
| 2026-09-11 | CNY 6.60 | +0.46% | CNY 6.57 | CNY 6.64 | CNY 6.49 | 12.00M |
| 2026-09-10 | CNY 6.57 | -0.61% | CNY 6.57 | CNY 6.64 | CNY 6.51 | 6.34M |
| 2026-09-09 | CNY 6.61 | +0.61% | CNY 6.56 | CNY 6.66 | CNY 6.51 | 8.89M |
| 2026-09-08 | CNY 6.57 | +1.08% | CNY 6.52 | CNY 6.67 | CNY 6.48 | 8.79M |
| 2026-09-07 | CNY 6.50 | 0.00% | CNY 6.50 | CNY 6.58 | CNY 6.45 | 8.82M |
| 2026-09-04 | CNY 6.50 | +0.15% | CNY 6.53 | CNY 6.65 | CNY 6.45 | 9.05M |
| 2026-09-03 | CNY 6.49 | -1.52% | CNY 6.58 | CNY 6.64 | CNY 6.48 | 9.81M |
| 2026-09-02 | CNY 6.59 | +0.61% | CNY 6.48 | CNY 6.63 | CNY 6.43 | 10.56M |
| 2026-09-01 | CNY 6.55 | +1.39% | CNY 6.43 | CNY 6.60 | CNY 6.42 | 12.41M |
| 2026-08-31 | CNY 6.46 | +1.10% | CNY 6.32 | CNY 6.48 | CNY 6.31 | 9.44M |
| 2026-08-28 | CNY 6.39 | +0.31% | CNY 6.35 | CNY 6.45 | CNY 6.32 | 7.19M |
| 2026-08-27 | CNY 6.37 | +0.16% | CNY 6.35 | CNY 6.39 | CNY 6.30 | 8.24M |
| 2026-08-26 | CNY 6.36 | -0.62% | CNY 6.45 | CNY 6.46 | CNY 6.28 | 8.25M |
| 2026-08-25 | CNY 6.40 | +3.73% | CNY 6.18 | CNY 6.44 | CNY 6.11 | 12.20M |
| 2026-08-24 | CNY 6.17 | -1.12% | CNY 6.22 | CNY 6.28 | CNY 6.09 | 8.80M |
| 2026-08-21 | CNY 6.24 | -0.32% | CNY 6.27 | CNY 6.29 | CNY 6.10 | 8.42M |
| 2026-08-20 | CNY 6.26 | +3.30% | CNY 6.11 | CNY 6.28 | CNY 6.06 | 11.63M |
| 2026-08-19 | CNY 6.06 | -4.57% | CNY 6.30 | CNY 6.31 | CNY 6.06 | 13.01M |
| 2026-08-18 | CNY 6.35 | -1.09% | CNY 6.40 | CNY 6.40 | CNY 6.25 | 13.91M |
| 2026-08-17 | CNY 6.42 | -1.53% | CNY 6.46 | CNY 6.55 | CNY 6.23 | 22.12M |
| 2026-08-14 | CNY 6.52 | -1.06% | CNY 6.59 | CNY 6.66 | CNY 6.44 | 14.20M |
| 2026-08-13 | CNY 6.59 | 0.00% | CNY 6.57 | CNY 6.72 | CNY 6.55 | 14.39M |
| 2026-08-12 | CNY 6.59 | +2.17% | CNY 6.41 | CNY 6.60 | CNY 6.41 | 9.95M |
| 2026-08-11 | CNY 6.45 | 0.00% | CNY 6.43 | CNY 6.50 | CNY 6.35 | 8.70M |
| 2026-08-10 | CNY 6.45 | +1.90% | CNY 6.31 | CNY 6.47 | CNY 6.23 | 12.14M |
| 2026-08-07 | CNY 6.33 | -1.09% | CNY 6.38 | CNY 6.43 | CNY 6.22 | 12.35M |
| 2026-08-06 | CNY 6.40 | +1.43% | CNY 6.26 | CNY 6.46 | CNY 6.26 | 14.36M |
| 2026-08-05 | CNY 6.31 | -0.47% | CNY 6.32 | CNY 6.40 | CNY 6.25 | 13.66M |
| 2026-08-04 | CNY 6.34 | -0.16% | CNY 6.32 | CNY 6.45 | CNY 6.29 | 15.40M |
| 2026-08-03 | CNY 6.35 | +3.59% | CNY 6.17 | CNY 6.36 | CNY 6.11 | 17.84M |
| 2026-07-31 | CNY 6.13 | +3.55% | CNY 5.95 | CNY 6.18 | CNY 5.95 | 15.39M |
| 2026-07-30 | CNY 5.92 | -1.17% | CNY 5.96 | CNY 6.10 | CNY 5.91 | 14.46M |
| 2026-07-29 | CNY 5.99 | +2.39% | CNY 5.90 | CNY 6.01 | CNY 5.81 | 16.04M |
| 2026-07-28 | CNY 5.85 | +2.81% | CNY 5.73 | CNY 5.90 | CNY 5.65 | 19.03M |
| 2026-07-27 | CNY 5.69 | +2.89% | CNY 5.51 | CNY 5.75 | CNY 5.46 | 13.32M |
| 2026-07-24 | CNY 5.53 | -2.47% | CNY 5.61 | CNY 5.67 | CNY 5.52 | 10.03M |
| 2026-07-23 | CNY 5.67 | +2.72% | CNY 5.53 | CNY 5.68 | CNY 5.48 | 12.92M |
| 2026-07-22 | CNY 5.52 | -1.95% | CNY 5.62 | CNY 5.66 | CNY 5.47 | 12.66M |
| 2026-07-21 | CNY 5.63 | +0.72% | CNY 5.57 | CNY 5.69 | CNY 5.33 | 19.37M |
| 2026-07-20 | CNY 5.59 | -1.41% | CNY 5.69 | CNY 5.85 | CNY 5.47 | 17.91M |
| 2026-07-17 | CNY 5.67 | -5.03% | CNY 5.90 | CNY 6.00 | CNY 5.63 | 18.14M |
| 2026-07-16 | CNY 5.97 | +1.19% | CNY 5.87 | CNY 6.07 | CNY 5.82 | 14.54M |
| 2026-07-15 | CNY 5.90 | -0.84% | CNY 5.92 | CNY 6.01 | CNY 5.81 | 15.19M |
| 2026-07-14 | CNY 5.95 | +2.41% | CNY 5.84 | CNY 5.98 | CNY 5.66 | 16.04M |
| 2026-07-13 | CNY 5.81 | -5.07% | CNY 6.11 | CNY 6.17 | CNY 5.80 | 15.73M |
| 2026-07-10 | CNY 6.12 | +2.86% | CNY 5.90 | CNY 6.31 | CNY 5.82 | 19.65M |
| 2026-07-09 | CNY 5.95 | +0.17% | CNY 5.92 | CNY 5.98 | CNY 5.72 | 15.01M |
| 2026-07-08 | CNY 5.94 | +1.02% | CNY 5.89 | CNY 6.05 | CNY 5.86 | 12.31M |
| 2026-07-07 | CNY 5.88 | -2.33% | CNY 6.02 | CNY 6.04 | CNY 5.82 | 10.70M |
| 2026-07-06 | CNY 6.02 | -2.27% | CNY 6.16 | CNY 6.23 | CNY 6.02 | 13.34M |
| 2026-07-03 | CNY 6.16 | +1.99% | CNY 6.12 | CNY 6.21 | CNY 6.05 | 11.51M |
| 2026-07-02 | CNY 6.04 | -1.95% | CNY 6.13 | CNY 6.23 | CNY 6.00 | 13.30M |
| 2026-07-01 | CNY 6.16 | +1.65% | CNY 6.10 | CNY 6.28 | CNY 6.04 | 13.68M |
| 2026-06-30 | CNY 6.06 | +1.68% | CNY 5.94 | CNY 6.17 | CNY 5.87 | 15.67M |
| 2026-06-29 | CNY 5.96 | -1.97% | CNY 6.05 | CNY 6.12 | CNY 5.82 | 14.81M |
| 2026-06-26 | CNY 6.08 | -3.18% | CNY 6.26 | CNY 6.26 | CNY 6.04 | 12.81M |
| 2026-06-25 | CNY 6.28 | -2.33% | CNY 6.40 | CNY 6.45 | CNY 6.19 | 14.29M |
| 2026-06-24 | CNY 6.43 | -4.32% | CNY 6.72 | CNY 6.72 | CNY 6.37 | 20.02M |
| 2026-06-23 | CNY 6.72 | -0.15% | CNY 6.72 | CNY 6.86 | CNY 6.67 | 12.09M |
| 2026-06-22 | CNY 6.73 | -1.03% | CNY 6.81 | CNY 6.87 | CNY 6.47 | 16.11M |
| 2026-06-18 | CNY 6.80 | -1.02% | CNY 6.83 | CNY 6.90 | CNY 6.74 | 9.07M |
| 2026-06-17 | CNY 6.87 | -2.55% | CNY 6.98 | CNY 7.04 | CNY 6.81 | 10.79M |
| 2026-06-16 | CNY 7.05 | +1.29% | CNY 6.95 | CNY 7.08 | CNY 6.81 | 9.67M |
| 2026-06-15 | CNY 6.96 | +1.90% | CNY 6.89 | CNY 7.04 | CNY 6.86 | 10.05M |
| 2026-06-12 | CNY 6.83 | +2.40% | CNY 6.76 | CNY 6.92 | CNY 6.68 | 9.75M |
| 2026-06-11 | CNY 6.67 | -2.77% | CNY 6.78 | CNY 6.83 | CNY 6.56 | 10.12M |
| 2026-06-10 | CNY 6.86 | -2.97% | CNY 7.02 | CNY 7.08 | CNY 6.64 | 16.32M |
| 2026-06-09 | CNY 7.07 | +0.71% | CNY 7.06 | CNY 7.16 | CNY 6.99 | 7.72M |
| 2026-06-08 | CNY 7.02 | -4.75% | CNY 7.22 | CNY 7.29 | CNY 6.94 | 13.88M |
| 2026-06-05 | CNY 7.37 | +2.08% | CNY 7.22 | CNY 7.48 | CNY 7.10 | 11.45M |
| 2026-06-04 | CNY 7.22 | -1.90% | CNY 7.38 | CNY 7.40 | CNY 7.18 | 8.87M |
| 2026-06-03 | CNY 7.36 | -0.67% | CNY 7.43 | CNY 7.57 | CNY 7.29 | 9.59M |
| 2026-06-02 | CNY 7.41 | -2.76% | CNY 7.63 | CNY 7.63 | CNY 7.35 | 10.25M |
| 2026-06-01 | CNY 7.62 | +0.93% | CNY 7.59 | CNY 7.72 | CNY 7.47 | 7.51M |
| 2026-05-29 | CNY 7.55 | -4.07% | CNY 7.86 | CNY 7.91 | CNY 7.50 | 11.26M |
| 2026-05-28 | CNY 7.87 | +2.47% | CNY 7.70 | CNY 7.91 | CNY 7.56 | 10.57M |
| 2026-05-27 | CNY 7.68 | -3.03% | CNY 7.86 | CNY 7.95 | CNY 7.66 | 10.55M |
| 2026-05-26 | CNY 7.92 | -2.82% | CNY 8.10 | CNY 8.13 | CNY 7.77 | 12.23M |