Shenzhen - Delayed Quote CNY
Hebei Jianxin Chemical Co., Ltd. (300107.SZ)
As of 1:13 PM GMT+8. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 13.53 | 12.65 | 12.10 | 12.46 | 12.46 | 44,745,464 |
| Nov 6, 2024 | 13.45 | 14.36 | 12.80 | 13.00 | 13.00 | 94,461,852 |
| Nov 5, 2024 | 12.37 | 12.78 | 12.21 | 12.78 | 12.78 | 65,089,933 |
| Nov 4, 2024 | 12.08 | 12.85 | 11.89 | 12.48 | 12.48 | 61,091,555 |
| Nov 1, 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 9, 2024 | 11.25 | 11.30 | 9.99 | 9.99 | 9.99 | 76,152,524 |
| Oct 8, 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 9, 2024 | 7.78 | 8.02 | 7.70 | 7.89 | 7.89 | 15,742,679 |
| Sep 6, 2024 | 7.93 | 8.20 | 7.93 | 7.99 | 7.99 | 24,208,200 |
| Sep 5, 2024 | 8.06 | 8.17 | 7.81 | 7.99 | 7.99 | 23,654,015 |
| Sep 4, 2024 | 8.20 | 8.32 | 7.99 | 8.01 | 8.01 | 23,172,615 |
| Sep 3, 2024 | 8.15 | 8.50 | 8.15 | 8.24 | 8.24 | 23,551,500 |
| Sep 2, 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 9, 2024 | 9.07 | 9.53 | 8.83 | 8.84 | 8.84 | 34,822,838 |
| Aug 8, 2024 | 9.33 | 9.39 | 8.97 | 9.04 | 9.04 | 34,684,638 |
| Aug 7, 2024 | 9.38 | 9.64 | 9.28 | 9.43 | 9.43 | 31,967,215 |
| Aug 6, 2024 | 9.98 | 10.13 | 9.38 | 9.51 | 9.51 | 54,090,945 |
| Aug 5, 2024 | 10.32 | 10.99 | 9.80 | 9.80 | 9.80 | 70,087,063 |
| Aug 2, 2024 | 9.92 | 10.99 | 9.88 | 10.28 | 10.28 | 87,833,353 |
| Aug 1, 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 9, 2024 | 8.60 | 9.60 | 8.43 | 9.20 | 9.20 | 59,558,704 |
| Jul 8, 2024 | 8.91 | 8.93 | 8.43 | 8.49 | 8.49 | 31,464,358 |
| Jul 5, 2024 | 8.88 | 9.03 | 8.70 | 8.98 | 8.98 | 29,272,421 |
| Jul 4, 2024 | 9.16 | 9.32 | 8.82 | 8.93 | 8.93 | 40,121,721 |
| Jul 3, 2024 | 9.58 | 9.93 | 9.30 | 9.30 | 9.30 | 46,840,854 |
| Jul 2, 2024 | 9.68 | 9.74 | 9.36 | 9.45 | 9.45 | 39,418,195 |
| Jul 1, 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 |
| Jun 11, 2024 | 8.94 | 9.17 | 8.76 | 9.13 | 9.13 | 37,317,936 |
| Jun 7, 2024 | 0.02 Dividend | |||||
| Jun 7, 2024 | 8.89 | 9.14 | 8.75 | 9.01 | 9.01 | 41,496,436 |
| Jun 6, 2024 | 9.23 | 9.37 | 8.61 | 8.79 | 8.77 | 52,578,865 |
| Jun 5, 2024 | 9.60 | 9.69 | 9.28 | 9.28 | 9.26 | 49,189,302 |
| Jun 4, 2024 | 9.91 | 10.49 | 9.68 | 9.82 | 9.80 | 64,278,012 |
| Jun 3, 2024 | 9.88 | 10.69 | 9.83 | 10.08 | 10.06 | 78,262,453 |
| May 31, 2024 | 9.63 | 9.86 | 9.37 | 9.67 | 9.65 | 41,525,224 |
| May 30, 2024 | 10.07 | 10.17 | 9.59 | 9.71 | 9.69 | 47,787,992 |
| May 29, 2024 | 10.09 | 10.34 | 9.88 | 10.04 | 10.02 | 48,372,458 |
| May 28, 2024 | 10.73 | 11.06 | 10.22 | 10.26 | 10.24 | 55,997,300 |
| May 27, 2024 | 10.44 | 11.13 | 10.21 | 10.91 | 10.89 | 61,056,189 |
| May 24, 2024 | 11.20 | 11.28 | 10.46 | 10.54 | 10.52 | 65,327,035 |
| May 23, 2024 | 12.20 | 12.56 | 11.45 | 11.54 | 11.52 | 67,752,179 |
| May 22, 2024 | 12.40 | 12.57 | 12.00 | 12.28 | 12.26 | 54,401,526 |
| May 21, 2024 | 12.60 | 12.91 | 12.09 | 12.29 | 12.27 | 64,797,088 |
| May 20, 2024 | 12.56 | 13.49 | 12.56 | 12.97 | 12.95 | 83,540,557 |
| May 17, 2024 | 13.50 | 13.77 | 12.56 | 13.00 | 12.98 | 112,952,041 |
| May 16, 2024 | 11.95 | 13.31 | 11.94 | 13.00 | 12.98 | 104,744,226 |
| May 15, 2024 | 11.74 | 12.68 | 11.35 | 11.89 | 11.87 | 81,922,028 |
| May 14, 2024 | 12.90 | 12.97 | 11.90 | 12.05 | 12.03 | 85,273,046 |
| May 13, 2024 | 11.98 | 13.00 | 11.78 | 12.73 | 12.71 | 89,778,129 |
| May 10, 2024 | 13.90 | 14.40 | 12.26 | 12.44 | 12.42 | 113,849,887 |
| May 9, 2024 | 13.46 | 13.96 | 13.20 | 13.56 | 13.54 | 95,785,423 |
| May 8, 2024 | 13.13 | 14.66 | 12.51 | 14.33 | 14.30 | 133,680,587 |
| May 7, 2024 | 12.50 | 14.39 | 12.30 | 13.93 | 13.90 | 142,271,783 |
| May 6, 2024 | 10.88 | 12.55 | 10.62 | 11.99 | 11.97 | 113,675,941 |
| Apr 30, 2024 | 11.00 | 11.25 | 9.92 | 10.89 | 10.87 | 103,441,066 |
| Apr 29, 2024 | 9.97 | 11.81 | 9.92 | 11.50 | 11.48 | 117,833,233 |
| Apr 26, 2024 | 10.84 | 11.11 | 9.88 | 10.04 | 10.02 | 115,286,759 |
| Apr 25, 2024 | 10.31 | 11.60 | 10.31 | 10.81 | 10.79 | 120,390,304 |
| Apr 24, 2024 | 8.39 | 10.20 | 8.30 | 9.76 | 9.74 | 96,347,452 |
| Apr 23, 2024 | 8.35 | 9.20 | 8.35 | 8.88 | 8.86 | 75,082,615 |
| Apr 22, 2024 | 9.20 | 9.47 | 8.10 | 8.17 | 8.16 | 89,262,550 |
| Apr 19, 2024 | 8.81 | 10.00 | 8.74 | 9.91 | 9.89 | 110,095,277 |
| Apr 18, 2024 | 8.15 | 9.48 | 7.82 | 8.62 | 8.60 | 111,440,700 |
| Apr 17, 2024 | 7.10 | 8.12 | 7.03 | 8.11 | 8.10 | 89,933,569 |
| Apr 16, 2024 | 7.65 | 7.79 | 6.58 | 6.77 | 6.76 | 86,842,957 |
| Apr 15, 2024 | 8.45 | 8.79 | 7.91 | 7.97 | 7.96 | 75,734,580 |
| Apr 12, 2024 | 8.62 | 9.39 | 8.40 | 8.68 | 8.66 | 95,281,353 |
| Apr 11, 2024 | 10.09 | 10.50 | 9.01 | 9.01 | 8.99 | 121,506,498 |
| Apr 10, 2024 | 9.62 | 11.40 | 9.60 | 11.26 | 11.24 | 133,702,993 |
| Apr 9, 2024 | 9.13 | 10.88 | 9.12 | 9.51 | 9.49 | 125,734,753 |
| Apr 8, 2024 | 8.34 | 9.68 | 7.92 | 9.63 | 9.61 | 118,807,370 |
| Apr 3, 2024 | 8.96 | 9.37 | 8.25 | 8.35 | 8.33 | 117,805,306 |
| Apr 2, 2024 | 7.97 | 9.90 | 7.79 | 9.45 | 9.43 | 141,919,470 |
| Apr 1, 2024 | 7.06 | 8.47 | 7.06 | 8.25 | 8.24 | 111,116,861 |
| Mar 29, 2024 | 6.95 | 7.44 | 6.71 | 7.07 | 7.06 | 93,621,859 |
| Mar 28, 2024 | 5.75 | 6.52 | 5.75 | 6.52 | 6.51 | 62,990,989 |
| Mar 27, 2024 | 5.66 | 5.79 | 5.31 | 5.43 | 5.42 | 45,034,010 |
| Mar 26, 2024 | 5.99 | 6.07 | 5.68 | 5.70 | 5.69 | 49,800,619 |
| Mar 25, 2024 | 6.42 | 6.85 | 6.08 | 6.08 | 6.07 | 68,827,094 |
| Mar 22, 2024 | 5.96 | 6.83 | 5.86 | 6.50 | 6.49 | 87,574,620 |
| Mar 21, 2024 | 5.70 | 6.30 | 5.60 | 6.00 | 5.99 | 93,030,482 |
| Mar 20, 2024 | 5.22 | 6.20 | 5.22 | 6.02 | 6.01 | 94,525,664 |
| Mar 19, 2024 | 5.29 | 5.66 | 5.15 | 5.17 | 5.16 | 41,687,470 |
| Mar 18, 2024 | 4.98 | 5.38 | 4.95 | 5.30 | 5.29 | 40,078,376 |
| Mar 15, 2024 | 4.90 | 5.24 | 4.87 | 5.08 | 5.07 | 37,278,433 |
| Mar 14, 2024 | 4.90 | 5.03 | 4.75 | 4.93 | 4.92 | 36,963,023 |
| Mar 13, 2024 | 5.25 | 5.29 | 4.99 | 5.03 | 5.02 | 72,430,553 |
| Mar 12, 2024 | 4.57 | 5.52 | 4.42 | 5.52 | 5.51 | 74,678,805 |
| Mar 11, 2024 | 4.58 | 4.85 | 4.42 | 4.60 | 4.59 | 26,368,763 |
| Mar 8, 2024 | 4.88 | 5.43 | 4.61 | 4.67 | 4.66 | 39,105,059 |
| Mar 7, 2024 | 4.05 | 4.84 | 4.05 | 4.84 | 4.83 | 18,724,167 |
| Mar 6, 2024 | 3.92 | 4.16 | 3.90 | 4.03 | 4.02 | 7,092,669 |
| Mar 5, 2024 | 4.04 | 4.04 | 3.91 | 3.92 | 3.91 | 4,741,800 |
| Mar 4, 2024 | 4.08 | 4.08 | 3.93 | 4.04 | 4.03 | 4,795,404 |
| Mar 1, 2024 | 4.04 | 4.06 | 3.95 | 4.03 | 4.02 | 4,245,100 |
| Feb 29, 2024 | 3.80 | 4.12 | 3.80 | 4.01 | 4.00 | 7,406,618 |
| Feb 28, 2024 | 4.22 | 4.30 | 3.87 | 3.88 | 3.87 | 9,248,600 |
| Feb 27, 2024 | 4.16 | 4.26 | 4.14 | 4.22 | 4.21 | 5,907,116 |
| Feb 26, 2024 | 4.03 | 4.27 | 3.99 | 4.17 | 4.16 | 8,898,500 |
| Feb 23, 2024 | 3.89 | 4.18 | 3.89 | 4.04 | 4.03 | 7,864,500 |
| Feb 22, 2024 | 3.76 | 3.89 | 3.74 | 3.88 | 3.87 | 6,083,600 |
| Feb 21, 2024 | 3.72 | 3.89 | 3.62 | 3.78 | 3.77 | 5,550,570 |
| Feb 20, 2024 | 3.68 | 3.77 | 3.59 | 3.71 | 3.70 | 4,382,646 |
| Feb 19, 2024 | 3.50 | 3.74 | 3.50 | 3.69 | 3.68 | 7,958,510 |
| Feb 8, 2024 | 3.14 | 3.50 | 3.08 | 3.46 | 3.45 | 8,179,257 |
| Feb 7, 2024 | 3.36 | 3.42 | 3.10 | 3.16 | 3.15 | 8,469,079 |
| Feb 6, 2024 | 3.29 | 3.49 | 2.99 | 3.30 | 3.29 | 8,609,015 |
| Feb 5, 2024 | 3.78 | 3.78 | 3.25 | 3.31 | 3.30 | 9,050,157 |
| Feb 2, 2024 | 4.05 | 4.10 | 3.68 | 3.78 | 3.77 | 6,228,235 |
| Feb 1, 2024 | 4.18 | 4.19 | 3.99 | 4.01 | 4.00 | 5,529,963 |
| Jan 31, 2024 | 4.42 | 4.45 | 4.16 | 4.18 | 4.17 | 5,856,400 |
| Jan 30, 2024 | 4.54 | 4.59 | 4.41 | 4.45 | 4.44 | 4,818,200 |
| Jan 29, 2024 | 4.76 | 4.80 | 4.55 | 4.57 | 4.56 | 5,308,000 |
| Jan 26, 2024 | 4.70 | 4.88 | 4.67 | 4.76 | 4.75 | 6,336,400 |
| Jan 25, 2024 | 4.51 | 4.73 | 4.48 | 4.71 | 4.70 | 5,554,300 |
| Jan 24, 2024 | 4.41 | 4.54 | 4.35 | 4.52 | 4.51 | 7,259,300 |
| Jan 23, 2024 | 4.42 | 4.46 | 4.28 | 4.36 | 4.35 | 7,388,200 |
| Jan 22, 2024 | 4.70 | 4.76 | 4.36 | 4.41 | 4.40 | 9,875,500 |
| Jan 19, 2024 | 4.92 | 4.95 | 4.76 | 4.77 | 4.76 | 8,169,800 |
| Jan 18, 2024 | 5.10 | 5.15 | 4.79 | 4.95 | 4.94 | 19,462,500 |
| Jan 17, 2024 | 5.45 | 5.58 | 5.20 | 5.22 | 5.21 | 19,146,700 |
| Jan 16, 2024 | 5.20 | 5.21 | 5.10 | 5.17 | 5.16 | 5,298,400 |
| Jan 15, 2024 | 5.14 | 5.20 | 5.10 | 5.17 | 5.16 | 4,198,400 |
| Jan 12, 2024 | 5.22 | 5.26 | 5.15 | 5.16 | 5.15 | 4,858,605 |
| Jan 11, 2024 | 5.16 | 5.24 | 5.15 | 5.23 | 5.22 | 4,437,976 |
| Jan 10, 2024 | 5.21 | 5.25 | 5.10 | 5.17 | 5.16 | 5,139,731 |
| Jan 9, 2024 | 5.14 | 5.28 | 5.14 | 5.23 | 5.22 | 6,540,200 |
| Jan 8, 2024 | 5.20 | 5.23 | 5.14 | 5.14 | 5.13 | 5,953,300 |
| Jan 5, 2024 | 5.29 | 5.37 | 5.19 | 5.21 | 5.20 | 9,913,100 |
| Jan 4, 2024 | 5.40 | 5.40 | 5.26 | 5.29 | 5.28 | 10,336,300 |
| Jan 3, 2024 | 5.41 | 5.43 | 5.30 | 5.39 | 5.38 | 11,889,500 |
| Jan 2, 2024 | 5.35 | 5.50 | 5.28 | 5.45 | 5.44 | 16,630,180 |
| Dec 29, 2023 | 5.27 | 5.38 | 5.27 | 5.33 | 5.32 | 15,673,480 |
| Dec 28, 2023 | 5.23 | 5.40 | 5.17 | 5.32 | 5.31 | 18,511,476 |
| Dec 27, 2023 | 5.36 | 5.41 | 5.15 | 5.27 | 5.26 | 20,768,296 |
| Dec 26, 2023 | 5.59 | 5.66 | 5.34 | 5.38 | 5.37 | 32,490,241 |
| Dec 25, 2023 | 5.48 | 5.99 | 5.26 | 5.68 | 5.67 | 44,822,413 |
| Dec 22, 2023 | 5.25 | 5.48 | 5.22 | 5.45 | 5.44 | 31,283,102 |
| Dec 21, 2023 | 5.22 | 5.29 | 5.08 | 5.28 | 5.27 | 21,249,156 |
| Dec 20, 2023 | 5.24 | 5.44 | 5.16 | 5.30 | 5.29 | 26,536,900 |
| Dec 19, 2023 | 5.04 | 5.49 | 4.99 | 5.26 | 5.25 | 18,184,620 |
| Dec 18, 2023 | 5.14 | 5.14 | 5.01 | 5.03 | 5.02 | 3,083,178 |
| Dec 15, 2023 | 5.12 | 5.14 | 5.09 | 5.12 | 5.11 | 3,301,100 |
| Dec 14, 2023 | 5.14 | 5.16 | 5.07 | 5.09 | 5.08 | 2,043,000 |
| Dec 13, 2023 | 5.11 | 5.16 | 5.06 | 5.09 | 5.08 | 2,120,000 |
| Dec 12, 2023 | 5.08 | 5.12 | 5.00 | 5.10 | 5.09 | 2,788,959 |
| Dec 11, 2023 | 5.00 | 5.11 | 4.98 | 5.08 | 5.07 | 4,424,696 |
| Dec 8, 2023 | 5.16 | 5.18 | 5.00 | 5.01 | 5.00 | 4,500,100 |
| Dec 7, 2023 | 5.21 | 5.23 | 5.13 | 5.16 | 5.15 | 3,740,800 |
| Dec 6, 2023 | 5.16 | 5.22 | 5.12 | 5.19 | 5.18 | 3,318,883 |
| Dec 5, 2023 | 5.24 | 5.25 | 5.15 | 5.15 | 5.14 | 2,951,500 |
| Dec 4, 2023 | 5.24 | 5.25 | 5.19 | 5.23 | 5.22 | 3,437,396 |
| Dec 1, 2023 | 5.13 | 5.26 | 5.13 | 5.23 | 5.22 | 4,272,399 |
| Nov 30, 2023 | 5.20 | 5.24 | 5.13 | 5.17 | 5.16 | 3,690,599 |
| Nov 29, 2023 | 5.23 | 5.26 | 5.21 | 5.23 | 5.22 | 3,502,600 |
| Nov 28, 2023 | 5.19 | 5.25 | 5.14 | 5.22 | 5.21 | 3,082,500 |
| Nov 27, 2023 | 5.17 | 5.20 | 5.13 | 5.19 | 5.18 | 3,268,500 |
| Nov 24, 2023 | 5.23 | 5.23 | 5.16 | 5.17 | 5.16 | 3,080,300 |
| Nov 23, 2023 | 5.18 | 5.28 | 5.16 | 5.24 | 5.23 | 4,286,499 |
| Nov 22, 2023 | 5.19 | 5.24 | 5.17 | 5.18 | 5.17 | 2,688,400 |
| Nov 21, 2023 | 5.22 | 5.24 | 5.18 | 5.19 | 5.18 | 3,098,900 |
| Nov 20, 2023 | 5.18 | 5.22 | 5.15 | 5.22 | 5.21 | 2,924,600 |
| Nov 17, 2023 | 5.13 | 5.20 | 5.12 | 5.17 | 5.16 | 2,325,400 |
| Nov 16, 2023 | 5.15 | 5.18 | 5.13 | 5.15 | 5.14 | 2,517,600 |
| Nov 15, 2023 | 5.16 | 5.17 | 5.11 | 5.14 | 5.13 | 2,856,600 |
| Nov 14, 2023 | 5.24 | 5.25 | 5.10 | 5.12 | 5.11 | 4,578,799 |
| Nov 13, 2023 | 5.14 | 5.25 | 5.13 | 5.22 | 5.21 | 5,481,307 |
| Nov 10, 2023 | 5.10 | 5.13 | 5.05 | 5.13 | 5.12 | 2,745,000 |
| Nov 9, 2023 | 5.09 | 5.13 | 5.06 | 5.09 | 5.08 | 3,063,791 |
| Nov 8, 2023 | 5.14 | 5.15 | 5.07 | 5.09 | 5.08 | 3,043,100 |
| Nov 7, 2023 | 5.15 | 5.15 | 5.08 | 5.13 | 5.12 | 2,575,500 |
Related Tickers
301100.SZ Yingkou Fengguang Advanced Material Co.,Ltd
18.10
-1.90%
603688.SS Jiangsu Pacific Quartz Co., Ltd
31.07
+2.24%
300346.SZ Jiangsu Nata Opto-electronic Material Co., Ltd.
44.78
+4.97%
300655.SZ Crystal Clear Electronic Material Co.,Ltd
10.44
+0.87%
002601.SZ LB Group Co., Ltd.
19.95
+1.01%
600309.SS Wanhua Chemical Group Co., Ltd.
79.05
+1.49%
002466.SZ Tianqi Lithium Corporation
37.18
-0.59%