Stock listing
Shenzhen:000420 Jilin Chemical Fibre Stock Co., Ltd. (吉林化纤) 股价
Follow Jilin Chemical Fibre Stock Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000420
¥3.83 CNY -0.06 (-1.5%)
Close on Oct 20, 2026
- Day range
- ¥3.77 – ¥3.85 CNYOct 20, 2026
- Volume
- 131.6M sharesOct 20, 2026
- Market cap
- ¥9.42B CNYAt the close on Oct 20, 2026 · price × 2.46B shares outstanding
- 52-week range
- ¥3.39 – ¥5.87 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:000420 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.83 | -0.06 | -1.5% | ¥3.81 | ¥3.85 | ¥3.77 | 131,608,180 | |
| ¥3.89 | +0.01 | +0.3% | ¥3.82 | ¥3.97 | ¥3.78 | 221,828,056 | |
| ¥3.88 | +0.35 | +9.9% | ¥3.60 | ¥3.88 | ¥3.51 | 170,004,166 | |
| ¥3.53 | -0.09 | -2.5% | ¥3.54 | ¥3.61 | ¥3.52 | 76,771,609 | |
| ¥3.62 | -0.12 | -3.2% | ¥3.74 | ¥3.81 | ¥3.61 | 102,527,125 | |
| ¥3.74 | -0.07 | -1.8% | ¥3.80 | ¥3.83 | ¥3.69 | 195,554,531 | |
| ¥3.81 | 0.00 | 0.0% | ¥4.10 | ¥4.19 | ¥3.81 | 305,916,219 | |
| ¥3.81 | +0.35 | +10.1% | ¥3.53 | ¥3.81 | ¥3.53 | 239,917,875 | |
| ¥3.46 | +0.02 | +0.6% | ¥3.44 | ¥3.50 | ¥3.42 | 34,745,441 | |
| ¥3.44 | -0.03 | -0.9% | ¥3.47 | ¥3.48 | ¥3.39 | 37,673,102 | |
| ¥3.47 | 0.00 | 0.0% | ¥3.45 | ¥3.49 | ¥3.45 | 19,702,637 | |
| ¥3.47 | -0.10 | -2.8% | ¥3.54 | ¥3.54 | ¥3.45 | 36,465,578 | |
| ¥3.57 | +0.01 | +0.3% | ¥3.54 | ¥3.65 | ¥3.52 | 49,727,613 | |
| ¥3.56 | -0.01 | -0.3% | ¥3.56 | ¥3.57 | ¥3.53 | 23,893,100 | |
| ¥3.57 | 0.00 | 0.0% | ¥3.57 | ¥3.59 | ¥3.53 | 33,875,566 | |
| ¥3.57 | +0.03 | +0.8% | ¥3.53 | ¥3.58 | ¥3.53 | 30,772,121 | |
| ¥3.54 | +0.05 | +1.4% | ¥3.51 | ¥3.61 | ¥3.49 | 41,244,352 | |
| ¥3.49 | -0.03 | -0.9% | ¥3.50 | ¥3.53 | ¥3.47 | 24,806,344 | |
| ¥3.52 | +0.03 | +0.9% | ¥3.49 | ¥3.55 | ¥3.44 | 30,258,432 | |
| ¥3.49 | -0.05 | -1.4% | ¥3.53 | ¥3.54 | ¥3.49 | 33,065,891 | |
| ¥3.54 | -0.01 | -0.3% | ¥3.52 | ¥3.56 | ¥3.51 | 21,430,100 | |
| ¥3.55 | -0.10 | -2.7% | ¥3.61 | ¥3.62 | ¥3.50 | 56,404,137 | |
| ¥3.65 | -0.09 | -2.4% | ¥3.71 | ¥3.72 | ¥3.64 | 50,535,746 | |
| ¥3.74 | -0.01 | -0.3% | ¥3.74 | ¥3.75 | ¥3.70 | 42,263,621 | |
| ¥3.75 | +0.02 | +0.5% | ¥3.72 | ¥3.77 | ¥3.69 | 63,522,406 | |
| ¥3.73 | -0.09 | -2.4% | ¥3.83 | ¥3.84 | ¥3.72 | 80,373,297 | |
| ¥3.82 | +0.13 | +3.5% | ¥3.76 | ¥3.98 | ¥3.76 | 133,288,391 | |
| ¥3.69 | -0.03 | -0.8% | ¥3.73 | ¥3.79 | ¥3.69 | 47,284,801 | |
| ¥3.72 | -0.05 | -1.3% | ¥3.76 | ¥3.77 | ¥3.69 | 37,822,590 | |
| ¥3.77 | +0.04 | +1.1% | ¥3.73 | ¥3.80 | ¥3.72 | 51,424,801 | |
| ¥3.73 | -0.05 | -1.3% | ¥3.76 | ¥3.78 | ¥3.68 | 52,821,004 | |
| ¥3.78 | +0.10 | +2.7% | ¥3.67 | ¥3.85 | ¥3.66 | 79,643,625 | |
| ¥3.68 | -0.08 | -2.1% | ¥3.71 | ¥3.72 | ¥3.62 | 70,787,781 | |
| ¥3.76 | +0.06 | +1.6% | ¥3.70 | ¥3.79 | ¥3.69 | 46,593,953 | |
| ¥3.70 | +0.06 | +1.6% | ¥3.63 | ¥3.71 | ¥3.61 | 41,445,465 | |
| ¥3.64 | -0.03 | -0.8% | ¥3.67 | ¥3.70 | ¥3.60 | 33,383,379 | |
| ¥3.67 | +0.01 | +0.3% | ¥3.64 | ¥3.68 | ¥3.61 | 25,742,768 | |
| ¥3.66 | +0.06 | +1.7% | ¥3.63 | ¥3.69 | ¥3.61 | 29,469,225 | |
| ¥3.60 | -0.13 | -3.5% | ¥3.71 | ¥3.72 | ¥3.59 | 49,159,090 | |
| ¥3.73 | -0.08 | -2.1% | ¥3.82 | ¥3.82 | ¥3.72 | 41,417,020 | |
| ¥3.81 | +0.04 | +1.1% | ¥3.78 | ¥3.81 | ¥3.71 | 42,463,727 | |
| ¥3.77 | +0.02 | +0.5% | ¥3.77 | ¥3.84 | ¥3.73 | 42,786,070 | |
| ¥3.75 | -0.05 | -1.3% | ¥3.80 | ¥3.83 | ¥3.74 | 50,067,398 | |
| ¥3.80 | 0.00 | 0.0% | ¥3.80 | ¥3.82 | ¥3.77 | 31,000,273 | |
| ¥3.80 | -0.05 | -1.3% | ¥3.85 | ¥3.85 | ¥3.79 | 37,529,031 | |
| ¥3.85 | +0.08 | +2.1% | ¥3.79 | ¥3.85 | ¥3.77 | 59,102,133 | |
| ¥3.77 | -0.01 | -0.3% | ¥3.78 | ¥3.79 | ¥3.71 | 44,928,867 | |
| ¥3.78 | -0.04 | -1.0% | ¥3.84 | ¥3.88 | ¥3.73 | 52,208,238 | |
| ¥3.82 | +0.02 | +0.5% | ¥3.82 | ¥3.84 | ¥3.79 | 40,743,770 | |
| ¥3.80 | -0.04 | -1.0% | ¥3.84 | ¥3.85 | ¥3.79 | 40,201,551 | |
| ¥3.84 | +0.07 | +1.9% | ¥3.80 | ¥3.84 | ¥3.75 | 40,735,828 | |
| ¥3.77 | 0.00 | 0.0% | ¥3.75 | ¥3.81 | ¥3.74 | 42,232,523 | |
| ¥3.77 | +0.02 | +0.5% | ¥3.73 | ¥3.80 | ¥3.71 | 42,408,555 | |
| ¥3.75 | +0.08 | +2.2% | ¥3.69 | ¥3.77 | ¥3.65 | 48,443,969 | |
| ¥3.67 | +0.01 | +0.3% | ¥3.64 | ¥3.69 | ¥3.61 | 36,636,562 | |
| ¥3.66 | +0.08 | +2.2% | ¥3.56 | ¥3.67 | ¥3.56 | 36,618,496 | |
| ¥3.58 | -0.15 | -4.0% | ¥3.70 | ¥3.74 | ¥3.58 | 51,814,102 | |
| ¥3.73 | +0.12 | +3.3% | ¥3.62 | ¥3.74 | ¥3.60 | 57,709,129 | |
| ¥3.61 | -0.04 | -1.1% | ¥3.62 | ¥3.65 | ¥3.57 | 45,328,094 | |
| ¥3.65 | +0.10 | +2.8% | ¥3.55 | ¥3.65 | ¥3.54 | 59,529,383 | |
| ¥3.55 | -0.02 | -0.6% | ¥3.59 | ¥3.66 | ¥3.49 | 50,641,539 |
- Ticker
- Shenzhen:000420
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 30, 2026
Jilin Chemical Fibre's Chairman Resigns
Latest news
Jilin Chemical Fibre's Chairman Resigns
Jun 30, 2026
Closed ¥4.05 (0.0%) on Jul 1, 2026
India trade body recommends anti-dumping duty on rayon yarn imports from China
Mar 23, 2026
Closed ¥4.37 (-2.0%) on Mar 23, 2026
Jilin Chemical Fibre Stock's Shareholder Plans To Unload Stake
Nov 13, 2025
Closed ¥4.14 (-3.5%) on Nov 14, 2025
Jilin Chemical Fibre Stock Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Jilin Chemical Fibre Stock Co., Ltd.