HeBei Jinniu Chemical Industry Co.,Ltd (SHA:600722)
China · Delayed Price · Currency is CNY 9.38
-0.27 (-2.80%)
At close: Feb 27, 2026
SHA:600722 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.64 | 9.75 | 9.27 | 9.38 | 9.38 | -2.80% | 70,521,660 |
| Feb 26, 2026 | 9.88 | 10.02 | 9.52 | 9.65 | 9.65 | -2.92% | 85,917,143 |
| Feb 25, 2026 | 10.09 | 10.46 | 9.48 | 9.94 | 9.94 | 2.05% | 134,240,500 |
| Feb 24, 2026 | 9.25 | 9.74 | 9.21 | 9.74 | 9.74 | 10.06% | 57,607,170 |
| Feb 13, 2026 | 9.31 | 9.32 | 8.78 | 8.85 | 8.85 | -4.94% | 82,190,110 |
| Feb 12, 2026 | 9.87 | 10.20 | 9.31 | 9.31 | 9.31 | -9.96% | 122,354,366 |
| Feb 11, 2026 | 9.31 | 10.34 | 9.10 | 10.34 | 10.34 | 10.00% | 129,187,000 |
| Feb 10, 2026 | 9.47 | 10.28 | 9.10 | 9.40 | 9.40 | -1.05% | 165,386,700 |
| Feb 9, 2026 | 9.01 | 9.50 | 8.86 | 9.50 | 9.50 | 9.95% | 77,044,930 |
| Feb 6, 2026 | 7.65 | 8.64 | 7.65 | 8.64 | 8.64 | 10.06% | 76,019,060 |
| Feb 5, 2026 | 7.81 | 8.32 | 7.81 | 7.85 | 7.85 | -2.97% | 70,399,470 |
| Feb 4, 2026 | 7.76 | 8.35 | 7.76 | 8.09 | 8.09 | 4.39% | 89,046,340 |
| Feb 3, 2026 | 7.53 | 8.06 | 7.30 | 7.75 | 7.75 | -1.40% | 73,314,490 |
| Feb 2, 2026 | 7.90 | 8.29 | 7.86 | 7.86 | 7.86 | -9.97% | 62,855,780 |
| Jan 30, 2026 | 8.17 | 9.35 | 7.75 | 8.73 | 8.73 | 1.39% | 135,222,695 |
| Jan 29, 2026 | 7.76 | 8.61 | 7.74 | 8.61 | 8.61 | 9.96% | 116,767,300 |
| Jan 28, 2026 | 7.53 | 7.96 | 7.34 | 7.83 | 7.83 | 3.57% | 75,946,820 |
| Jan 27, 2026 | 7.30 | 8.08 | 7.22 | 7.56 | 7.56 | 1.75% | 82,731,430 |
| Jan 26, 2026 | 7.14 | 7.55 | 7.08 | 7.43 | 7.43 | 5.09% | 71,663,190 |
| Jan 23, 2026 | 6.93 | 7.24 | 6.87 | 7.07 | 7.07 | 2.17% | 50,033,420 |
| Jan 22, 2026 | 6.79 | 6.97 | 6.73 | 6.92 | 6.92 | 1.91% | 30,843,600 |
| Jan 21, 2026 | 6.68 | 6.86 | 6.52 | 6.79 | 6.79 | 2.11% | 32,316,370 |
| Jan 20, 2026 | 6.45 | 6.74 | 6.43 | 6.65 | 6.65 | 2.47% | 34,929,420 |
| Jan 19, 2026 | 6.29 | 6.50 | 6.24 | 6.49 | 6.49 | 1.72% | 28,953,020 |
| Jan 16, 2026 | 6.84 | 6.88 | 6.36 | 6.38 | 6.38 | -9.76% | 57,836,420 |
| Jan 15, 2026 | 6.85 | 7.22 | 6.81 | 7.07 | 7.07 | 0.71% | 52,864,870 |
| Jan 14, 2026 | 6.94 | 7.28 | 6.90 | 7.02 | 7.02 | 2.48% | 69,883,900 |
| Jan 13, 2026 | 6.88 | 7.15 | 6.74 | 6.85 | 6.85 | 3.47% | 68,428,160 |
| Jan 12, 2026 | 6.80 | 6.87 | 6.59 | 6.62 | 6.62 | -1.19% | 35,840,060 |
| Jan 9, 2026 | 6.50 | 6.90 | 6.35 | 6.70 | 6.70 | 6.01% | 48,282,130 |
| Jan 8, 2026 | 6.30 | 6.42 | 6.27 | 6.32 | 6.32 | - | 14,130,370 |
| Jan 7, 2026 | 6.46 | 6.46 | 6.30 | 6.32 | 6.32 | -2.62% | 22,488,030 |
| Jan 6, 2026 | 6.10 | 6.60 | 6.09 | 6.49 | 6.49 | 7.45% | 42,451,090 |
| Jan 5, 2026 | 5.98 | 6.07 | 5.98 | 6.04 | 6.04 | 1.68% | 8,730,162 |
| Dec 31, 2025 | 5.96 | 5.98 | 5.91 | 5.94 | 5.94 | -0.50% | 7,348,919 |
| Dec 30, 2025 | 5.92 | 6.12 | 5.86 | 5.97 | 5.97 | 0.51% | 11,849,990 |
| Dec 29, 2025 | 5.99 | 6.01 | 5.92 | 5.94 | 5.94 | -0.83% | 5,667,170 |
| Dec 26, 2025 | 6.02 | 6.04 | 5.95 | 5.99 | 5.99 | -0.17% | 7,394,990 |
| Dec 25, 2025 | 5.93 | 6.05 | 5.88 | 6.00 | 6.00 | 1.18% | 10,582,030 |
| Dec 24, 2025 | 5.91 | 5.95 | 5.86 | 5.93 | 5.93 | - | 4,863,700 |
| Dec 23, 2025 | 5.95 | 5.99 | 5.88 | 5.93 | 5.93 | -0.34% | 5,934,393 |
| Dec 22, 2025 | 5.91 | 5.99 | 5.91 | 5.95 | 5.95 | 0.51% | 5,004,997 |
| Dec 19, 2025 | 5.86 | 5.93 | 5.83 | 5.92 | 5.92 | 1.72% | 6,797,800 |
| Dec 18, 2025 | 5.78 | 5.90 | 5.77 | 5.82 | 5.82 | 0.34% | 5,843,400 |
| Dec 17, 2025 | 5.78 | 5.81 | 5.70 | 5.80 | 5.80 | 0.17% | 6,622,500 |
| Dec 16, 2025 | 5.86 | 5.89 | 5.75 | 5.79 | 5.79 | -1.53% | 7,539,800 |
| Dec 15, 2025 | 5.88 | 5.97 | 5.83 | 5.88 | 5.88 | -0.51% | 5,926,598 |
| Dec 12, 2025 | 6.01 | 6.02 | 5.90 | 5.91 | 5.91 | -1.66% | 13,241,230 |
| Dec 11, 2025 | 6.24 | 6.25 | 6.01 | 6.01 | 6.01 | -3.99% | 16,210,800 |
| Dec 10, 2025 | 6.04 | 6.34 | 6.00 | 6.26 | 6.26 | 3.64% | 22,864,590 |