Stock listing
Shenzhen:300107 Hebei Jianxin Chemical Industry Co., Ltd. (建新股份) 股价
Follow Hebei Jianxin Chemical Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300107
¥7.08 CNY +0.03 (+0.4%)
Close on Nov 5, 2026
- Day range
- ¥6.94 – ¥7.15 CNYNov 5, 2026
- Volume
- 25.40M sharesNov 5, 2026
- Market cap
- ¥3.98B CNYAt the close on Nov 5, 2026 · price × 562.8M shares outstanding
- 52-week range
- ¥5.34 – ¥10.75 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥188.0M CNYMedian day 12.14M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300107 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.08 | +0.03 | +0.4% | ¥6.98 | ¥7.15 | ¥6.94 | 25,402,795 | |
| ¥7.05 | +0.14 | +2.0% | ¥6.92 | ¥7.07 | ¥6.71 | 25,311,295 | |
| ¥6.91 | -0.04 | -0.6% | ¥6.86 | ¥7.18 | ¥6.83 | 23,937,800 | |
| ¥6.95 | +0.30 | +4.5% | ¥6.68 | ¥6.97 | ¥6.47 | 29,356,000 | |
| ¥6.65 | -0.34 | -4.9% | ¥6.83 | ¥7.03 | ¥6.65 | 30,387,192 | |
| ¥6.99 | -0.34 | -4.6% | ¥7.37 | ¥7.37 | ¥6.97 | 31,467,200 | |
| ¥7.33 | -0.05 | -0.7% | ¥7.22 | ¥7.41 | ¥7.01 | 43,919,380 | |
| ¥7.38 | +0.02 | +0.3% | ¥7.60 | ¥7.96 | ¥7.35 | 53,002,980 | |
| ¥7.36 | -0.33 | -4.3% | ¥7.59 | ¥7.59 | ¥7.21 | 45,311,979 | |
| ¥7.69 | +0.23 | +3.1% | ¥7.24 | ¥7.85 | ¥7.16 | 61,620,628 | |
| ¥7.46 | -0.11 | -1.5% | ¥8.02 | ¥8.38 | ¥7.40 | 76,554,739 | |
| ¥7.57 | -0.21 | -2.7% | ¥7.75 | ¥7.99 | ¥7.53 | 46,514,098 | |
| ¥7.78 | -0.45 | -5.5% | ¥8.19 | ¥8.22 | ¥7.65 | 60,200,210 | |
| ¥8.23 | -0.33 | -3.9% | ¥8.10 | ¥8.41 | ¥7.83 | 73,301,799 | |
| ¥8.56 | +0.62 | +7.8% | ¥8.11 | ¥9.15 | ¥7.63 | 106,458,571 | |
| ¥7.94 | -1.08 | -12.0% | ¥8.40 | ¥8.79 | ¥7.89 | 92,022,922 | |
| ¥9.02 | +0.39 | +4.5% | ¥8.80 | ¥9.92 | ¥8.71 | 126,223,141 | |
| ¥8.63 | +1.44 | +20.0% | ¥7.14 | ¥8.63 | ¥7.01 | 72,012,984 | |
| ¥7.19 | -0.18 | -2.4% | ¥7.43 | ¥7.58 | ¥7.14 | 16,209,135 | |
| ¥7.37 | +0.09 | +1.2% | ¥7.22 | ¥7.45 | ¥7.10 | 21,668,338 | |
| ¥7.28 | +0.17 | +2.4% | ¥7.02 | ¥7.44 | ¥7.02 | 25,604,500 | |
| ¥7.11 | +0.39 | +5.8% | ¥6.78 | ¥7.16 | ¥6.69 | 21,775,693 | |
| ¥6.72 | +0.17 | +2.6% | ¥6.55 | ¥6.75 | ¥6.47 | 8,017,757 | |
| ¥6.55 | -0.05 | -0.8% | ¥6.61 | ¥6.65 | ¥6.46 | 5,396,744 | |
| ¥6.60 | -0.10 | -1.5% | ¥6.65 | ¥6.70 | ¥6.56 | 5,655,600 | |
| ¥6.70 | -0.01 | -0.1% | ¥6.68 | ¥6.73 | ¥6.63 | 4,663,461 | |
| ¥6.71 | +0.03 | +0.4% | ¥6.70 | ¥6.77 | ¥6.64 | 6,089,935 | |
| ¥6.68 | +0.11 | +1.7% | ¥6.56 | ¥6.71 | ¥6.56 | 6,885,526 | |
| ¥6.57 | +0.02 | +0.3% | ¥6.55 | ¥6.63 | ¥6.52 | 5,943,200 | |
| ¥6.55 | -0.07 | -1.1% | ¥6.57 | ¥6.62 | ¥6.47 | 5,637,500 | |
| ¥6.62 | +0.02 | +0.3% | ¥6.60 | ¥6.68 | ¥6.49 | 6,515,400 | |
| ¥6.60 | -0.13 | -1.9% | ¥6.73 | ¥6.73 | ¥6.58 | 5,795,899 | |
| ¥6.73 | +0.07 | +1.1% | ¥6.63 | ¥6.80 | ¥6.57 | 6,601,500 | |
| ¥6.66 | -0.17 | -2.5% | ¥6.75 | ¥6.82 | ¥6.51 | 8,468,600 | |
| ¥6.83 | -0.14 | -2.0% | ¥6.94 | ¥6.96 | ¥6.80 | 6,964,000 | |
| ¥6.97 | -0.02 | -0.3% | ¥7.01 | ¥7.05 | ¥6.90 | 7,267,800 | |
| ¥6.99 | +0.02 | +0.3% | ¥6.94 | ¥7.03 | ¥6.93 | 7,481,260 | |
| ¥6.97 | -0.01 | -0.1% | ¥6.98 | ¥7.08 | ¥6.90 | 8,599,400 | |
| ¥6.98 | -0.04 | -0.6% | ¥7.02 | ¥7.15 | ¥6.95 | 9,175,300 | |
| ¥7.02 | -0.19 | -2.6% | ¥7.22 | ¥7.30 | ¥6.99 | 12,144,300 | |
| ¥7.21 | -0.08 | -1.1% | ¥7.20 | ¥7.32 | ¥7.15 | 15,505,434 | |
| ¥7.29 | +0.32 | +4.6% | ¥7.06 | ¥7.52 | ¥7.06 | 27,111,096 | |
| ¥6.97 | +0.01 | +0.1% | ¥6.90 | ¥7.04 | ¥6.78 | 16,366,568 | |
| ¥6.96 | +0.16 | +2.4% | ¥6.87 | ¥7.04 | ¥6.81 | 15,858,100 | |
| ¥6.80 | -0.07 | -1.0% | ¥6.80 | ¥6.96 | ¥6.70 | 23,430,367 | |
| ¥6.87 | +0.38 | +5.9% | ¥7.13 | ¥7.26 | ¥6.82 | 35,748,230 | |
| ¥6.49 | +0.19 | +3.0% | ¥6.26 | ¥6.52 | ¥6.26 | 10,611,000 | |
| ¥6.30 | -0.14 | -2.2% | ¥6.42 | ¥6.46 | ¥6.24 | 7,070,900 | |
| ¥6.44 | +0.05 | +0.8% | ¥6.38 | ¥6.48 | ¥6.23 | 9,156,122 | |
| ¥6.39 | +0.14 | +2.2% | ¥6.38 | ¥6.47 | ¥6.25 | 7,520,900 | |
| ¥6.25 | -0.16 | -2.5% | ¥6.35 | ¥6.39 | ¥6.24 | 8,887,060 | |
| ¥6.41 | -0.08 | -1.2% | ¥6.44 | ¥6.50 | ¥6.35 | 8,581,100 | |
| ¥6.49 | +0.05 | +0.8% | ¥6.55 | ¥6.56 | ¥6.41 | 7,688,700 | |
| ¥6.44 | -0.14 | -2.1% | ¥6.56 | ¥6.59 | ¥6.40 | 9,247,200 | |
| ¥6.58 | -0.13 | -1.9% | ¥6.66 | ¥6.68 | ¥6.55 | 14,660,200 | |
| ¥6.71 | +0.25 | +3.9% | ¥6.52 | ¥6.76 | ¥6.49 | 23,711,695 | |
| ¥6.46 | -0.08 | -1.2% | ¥6.46 | ¥6.49 | ¥6.41 | 9,041,804 | |
| ¥6.54 | +0.21 | +3.3% | ¥6.32 | ¥6.55 | ¥6.30 | 12,025,800 | |
| ¥6.33 | 0.00 | 0.0% | ¥6.30 | ¥6.33 | ¥6.19 | 6,524,000 | |
| ¥6.33 | -0.02 | -0.3% | ¥6.31 | ¥6.37 | ¥6.24 | 7,609,795 | |
| ¥6.35 | -0.04 | -0.6% | ¥6.39 | ¥6.40 | ¥6.28 | 9,530,802 |
- Ticker
- Shenzhen:300107
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Hebei Jianxin Chemical Industry Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Hebei Jianxin Chemical Industry Co., Ltd.