Advertisement
U.S. Markets open in 7 hrs 2 mins
S&P Futures
5,966.25 +8.00 (+0.13%) Dow Futures
43,975.00 +74.00 (+0.17%) Nasdaq Futures
20,938.50 +44.50 (+0.21%) Russell 2000 Futures
2,408.10 +2.30 (+0.10%) Crude Oil
71.58 -0.11 (-0.15%) Gold
2,670.30 -6.00 (-0.22%)
Hebei Jianxin Chemical Co., Ltd. (300107.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 13.53 | 12.65 | 12.10 | 12.57 | 12.57 | 60,678,101 |
| Nov 06, 2024 | 13.45 | 14.36 | 12.80 | 13.00 | 13.00 | 94,461,852 |
| Nov 05, 2024 | 12.37 | 12.78 | 12.21 | 12.78 | 12.78 | 65,089,933 |
| Nov 04, 2024 | 12.08 | 12.85 | 11.89 | 12.48 | 12.48 | 61,091,555 |
| Nov 01, 2024 | 13.53 | 14.25 | 12.29 | 12.47 | 12.47 | 98,579,620 |
| Oct 31, 2024 | 13.86 | 14.38 | 13.04 | 13.64 | 13.64 | 151,002,095 |
| Oct 30, 2024 | 10.76 | 13.04 | 10.58 | 13.04 | 13.04 | 73,378,819 |
| Oct 29, 2024 | 11.31 | 11.46 | 10.87 | 10.87 | 10.87 | 53,998,595 |
| Oct 28, 2024 | 11.40 | 12.10 | 11.37 | 11.56 | 11.56 | 69,501,866 |
| Oct 25, 2024 | 10.85 | 11.44 | 10.85 | 11.28 | 11.28 | 50,084,174 |
| Oct 24, 2024 | 11.36 | 11.42 | 10.71 | 10.95 | 10.95 | 47,792,423 |
| Oct 23, 2024 | 11.02 | 11.95 | 11.02 | 11.38 | 11.38 | 75,652,627 |
| Oct 22, 2024 | 11.81 | 12.88 | 11.30 | 11.30 | 11.30 | 111,007,750 |
| Oct 21, 2024 | 10.53 | 12.32 | 10.50 | 11.72 | 11.72 | 101,685,428 |
| Oct 18, 2024 | 9.66 | 10.75 | 9.65 | 10.53 | 10.53 | 76,006,544 |
| Oct 17, 2024 | 9.90 | 10.36 | 9.80 | 9.83 | 9.83 | 51,465,861 |
| Oct 16, 2024 | 9.87 | 10.37 | 9.75 | 9.97 | 9.97 | 44,368,800 |
| Oct 15, 2024 | 9.66 | 10.47 | 9.54 | 10.12 | 10.12 | 65,099,854 |
| Oct 14, 2024 | 9.35 | 9.82 | 9.21 | 9.79 | 9.79 | 38,336,770 |
| Oct 11, 2024 | 9.97 | 9.97 | 9.10 | 9.30 | 9.30 | 42,048,926 |
| Oct 10, 2024 | 9.96 | 10.68 | 9.74 | 10.07 | 10.07 | 50,576,418 |
| Oct 09, 2024 | 11.25 | 11.30 | 9.99 | 9.99 | 9.99 | 76,152,524 |
| Oct 08, 2024 | 12.37 | 12.45 | 10.69 | 12.13 | 12.13 | 91,847,427 |
| Sep 30, 2024 | 9.40 | 10.60 | 9.22 | 10.40 | 10.40 | 78,638,546 |
| Sep 27, 2024 | 8.85 | 9.24 | 8.75 | 9.11 | 9.11 | 57,691,778 |
| Sep 26, 2024 | 8.40 | 8.63 | 8.39 | 8.63 | 8.63 | 33,873,402 |
| Sep 25, 2024 | 8.45 | 8.79 | 8.40 | 8.51 | 8.51 | 44,442,898 |
| Sep 24, 2024 | 8.26 | 8.52 | 8.11 | 8.50 | 8.50 | 41,660,608 |
| Sep 23, 2024 | 8.09 | 8.25 | 7.97 | 8.19 | 8.19 | 21,694,374 |
| Sep 20, 2024 | 8.20 | 8.33 | 8.03 | 8.11 | 8.11 | 23,729,474 |
| Sep 19, 2024 | 8.22 | 8.38 | 8.10 | 8.20 | 8.20 | 28,583,400 |
| Sep 18, 2024 | 8.09 | 8.24 | 7.96 | 8.16 | 8.16 | 22,506,400 |
| Sep 13, 2024 | 8.47 | 8.61 | 8.00 | 8.02 | 8.02 | 32,252,094 |
| Sep 12, 2024 | 8.40 | 8.74 | 8.32 | 8.35 | 8.35 | 37,380,200 |
| Sep 11, 2024 | 8.67 | 8.72 | 8.20 | 8.63 | 8.63 | 57,475,294 |
| Sep 10, 2024 | 7.93 | 9.47 | 7.93 | 8.99 | 8.99 | 88,074,075 |
| Sep 09, 2024 | 7.78 | 8.02 | 7.70 | 7.89 | 7.89 | 15,742,679 |
| Sep 06, 2024 | 7.93 | 8.20 | 7.93 | 7.99 | 7.99 | 24,208,200 |
| Sep 05, 2024 | 8.06 | 8.17 | 7.81 | 7.99 | 7.99 | 23,654,015 |
| Sep 04, 2024 | 8.20 | 8.32 | 7.99 | 8.01 | 8.01 | 23,172,615 |
| Sep 03, 2024 | 8.15 | 8.50 | 8.15 | 8.24 | 8.24 | 23,551,500 |
| Sep 02, 2024 | 8.30 | 8.50 | 8.11 | 8.15 | 8.15 | 29,039,415 |
| Aug 30, 2024 | 7.94 | 8.60 | 7.94 | 8.29 | 8.29 | 36,494,985 |
| Aug 29, 2024 | 7.66 | 8.32 | 7.59 | 8.03 | 8.03 | 31,675,785 |
| Aug 28, 2024 | 8.03 | 8.09 | 7.72 | 7.75 | 7.75 | 19,191,685 |
| Aug 27, 2024 | 8.30 | 8.45 | 8.01 | 8.01 | 8.01 | 24,215,900 |
| Aug 26, 2024 | 7.90 | 8.60 | 7.90 | 8.48 | 8.48 | 37,293,900 |
| Aug 23, 2024 | 8.40 | 8.48 | 7.98 | 8.03 | 8.03 | 21,119,915 |
| Aug 22, 2024 | 8.27 | 8.42 | 8.07 | 8.19 | 8.19 | 19,660,727 |
| Aug 21, 2024 | 8.22 | 8.40 | 8.13 | 8.29 | 8.29 | 15,883,900 |
| Aug 20, 2024 | 8.44 | 8.54 | 8.18 | 8.27 | 8.27 | 18,780,198 |
| Aug 19, 2024 | 8.47 | 8.65 | 8.46 | 8.47 | 8.47 | 15,733,300 |
| Aug 16, 2024 | 8.80 | 8.89 | 8.47 | 8.54 | 8.54 | 24,171,300 |
| Aug 15, 2024 | 8.64 | 8.87 | 8.52 | 8.86 | 8.86 | 24,324,500 |
| Aug 14, 2024 | 8.82 | 8.99 | 8.71 | 8.72 | 8.72 | 22,268,600 |
| Aug 13, 2024 | 8.65 | 8.86 | 8.61 | 8.84 | 8.84 | 21,021,500 |
| Aug 12, 2024 | 8.81 | 8.85 | 8.51 | 8.64 | 8.64 | 24,491,100 |
| Aug 09, 2024 | 9.07 | 9.53 | 8.83 | 8.84 | 8.84 | 34,822,838 |
| Aug 08, 2024 | 9.33 | 9.39 | 8.97 | 9.04 | 9.04 | 34,684,638 |
| Aug 07, 2024 | 9.38 | 9.64 | 9.28 | 9.43 | 9.43 | 31,967,215 |
| Aug 06, 2024 | 9.98 | 10.13 | 9.38 | 9.51 | 9.51 | 54,090,945 |
| Aug 05, 2024 | 10.32 | 10.99 | 9.80 | 9.80 | 9.80 | 70,087,063 |
| Aug 02, 2024 | 9.92 | 10.99 | 9.88 | 10.28 | 10.28 | 87,833,353 |
| Aug 01, 2024 | 9.87 | 10.26 | 9.80 | 10.11 | 10.11 | 73,866,894 |
| Jul 31, 2024 | 9.50 | 10.70 | 9.20 | 9.99 | 9.99 | 86,379,420 |
| Jul 30, 2024 | 9.63 | 10.17 | 9.50 | 9.58 | 9.58 | 76,159,190 |
| Jul 29, 2024 | 8.75 | 10.27 | 8.54 | 9.74 | 9.74 | 81,763,185 |
| Jul 26, 2024 | 8.60 | 8.90 | 8.46 | 8.77 | 8.77 | 40,202,403 |
| Jul 25, 2024 | 8.27 | 9.20 | 8.23 | 8.78 | 8.78 | 56,001,896 |
| Jul 24, 2024 | 8.29 | 8.55 | 8.26 | 8.40 | 8.40 | 22,574,636 |
| Jul 23, 2024 | 8.53 | 8.65 | 8.38 | 8.38 | 8.38 | 24,605,544 |
| Jul 22, 2024 | 8.44 | 8.76 | 8.32 | 8.65 | 8.65 | 38,343,340 |
| Jul 19, 2024 | 8.28 | 8.43 | 8.20 | 8.32 | 8.32 | 21,736,500 |
| Jul 18, 2024 | 8.35 | 8.49 | 8.09 | 8.41 | 8.41 | 28,071,800 |
| Jul 17, 2024 | 8.96 | 9.04 | 8.52 | 8.53 | 8.53 | 28,173,700 |
| Jul 16, 2024 | 8.92 | 9.00 | 8.74 | 8.92 | 8.92 | 28,729,404 |
| Jul 15, 2024 | 9.16 | 9.35 | 8.91 | 9.00 | 9.00 | 31,132,600 |
| Jul 12, 2024 | 9.01 | 9.27 | 9.00 | 9.10 | 9.10 | 28,507,000 |
| Jul 11, 2024 | 9.20 | 9.32 | 9.05 | 9.14 | 9.14 | 34,808,800 |
| Jul 10, 2024 | 9.06 | 9.31 | 8.91 | 8.97 | 8.97 | 43,957,700 |
| Jul 09, 2024 | 8.60 | 9.60 | 8.43 | 9.20 | 9.20 | 59,558,704 |
| Jul 08, 2024 | 8.91 | 8.93 | 8.43 | 8.49 | 8.49 | 31,464,358 |
| Jul 05, 2024 | 8.88 | 9.03 | 8.70 | 8.98 | 8.98 | 29,272,421 |
| Jul 04, 2024 | 9.16 | 9.32 | 8.82 | 8.93 | 8.93 | 40,121,721 |
| Jul 03, 2024 | 9.58 | 9.93 | 9.30 | 9.30 | 9.30 | 46,840,854 |
| Jul 02, 2024 | 9.68 | 9.74 | 9.36 | 9.45 | 9.45 | 39,418,195 |
| Jul 01, 2024 | 9.93 | 10.19 | 9.47 | 9.74 | 9.74 | 56,340,400 |
| Jun 28, 2024 | 9.50 | 10.60 | 9.47 | 9.85 | 9.85 | 84,088,724 |
| Jun 27, 2024 | 9.93 | 9.95 | 9.24 | 9.26 | 9.26 | 50,624,495 |
| Jun 26, 2024 | 9.71 | 10.06 | 9.38 | 9.96 | 9.96 | 61,500,525 |
| Jun 25, 2024 | 9.80 | 10.85 | 9.80 | 10.16 | 10.16 | 74,631,800 |
| Jun 24, 2024 | 10.46 | 10.61 | 9.81 | 9.94 | 9.94 | 54,959,698 |
| Jun 21, 2024 | 10.78 | 11.10 | 10.35 | 10.55 | 10.55 | 63,742,104 |
| Jun 20, 2024 | 11.28 | 11.45 | 10.68 | 10.88 | 10.88 | 85,582,768 |
| Jun 19, 2024 | 10.56 | 11.97 | 10.42 | 11.30 | 11.30 | 132,088,681 |
| Jun 18, 2024 | 9.15 | 10.68 | 9.15 | 10.68 | 10.68 | 112,980,252 |
| Jun 17, 2024 | 8.82 | 9.15 | 8.79 | 8.90 | 8.90 | 33,552,899 |
| Jun 14, 2024 | 9.03 | 9.08 | 8.72 | 8.82 | 8.82 | 26,089,499 |
| Jun 13, 2024 | 9.20 | 9.31 | 8.91 | 8.97 | 8.97 | 36,530,300 |
| Jun 12, 2024 | 9.17 | 9.34 | 9.05 | 9.30 | 9.30 | 36,452,599 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.