HeBei Jinniu Chemical Industry Co.,Ltd (SHA:600722)
China · Delayed Price · Currency is CNY 15.97
-0.36 (-2.20%)
Mar 24, 2026, 3:00 PM CST
SHA:600722 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 15.68 | 16.65 | 15.07 | 15.97 | 15.97 | -2.20% | 118,392,048 |
| Mar 23, 2026 | 15.40 | 16.90 | 14.88 | 16.33 | 16.33 | 1.18% | 122,063,000 |
| Mar 20, 2026 | 16.15 | 16.96 | 16.14 | 16.14 | 16.14 | -9.98% | 105,974,600 |
| Mar 19, 2026 | 18.50 | 18.87 | 17.02 | 17.93 | 17.93 | 3.22% | 158,055,000 |
| Mar 18, 2026 | 18.70 | 19.01 | 17.37 | 17.37 | 17.37 | -10.00% | 130,173,329 |
| Mar 17, 2026 | 17.35 | 20.02 | 17.31 | 19.30 | 19.30 | 4.89% | 200,884,700 |
| Mar 16, 2026 | 16.94 | 18.63 | 16.94 | 18.40 | 18.40 | 8.62% | 199,458,500 |
| Mar 13, 2026 | 16.00 | 16.94 | 15.89 | 16.94 | 16.94 | 10.00% | 177,793,400 |
| Mar 12, 2026 | 14.51 | 15.40 | 14.35 | 15.40 | 15.40 | 10.00% | 163,245,200 |
| Mar 11, 2026 | 12.22 | 14.00 | 12.22 | 14.00 | 14.00 | 9.98% | 140,684,000 |
| Mar 10, 2026 | 11.91 | 13.18 | 11.91 | 12.73 | 12.73 | -3.78% | 147,665,213 |
| Mar 9, 2026 | 14.88 | 14.88 | 13.19 | 13.23 | 13.23 | -2.22% | 195,908,800 |
| Mar 6, 2026 | 11.54 | 13.53 | 11.54 | 13.53 | 13.53 | 10.00% | 168,205,200 |
| Mar 5, 2026 | 11.10 | 13.17 | 11.10 | 12.30 | 12.30 | 2.67% | 183,786,200 |
| Mar 4, 2026 | 11.50 | 12.49 | 11.46 | 11.98 | 11.98 | 5.55% | 197,408,700 |
| Mar 3, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 9.98% | 10,120,820 |
| Mar 2, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.02% | 20,439,480 |
| 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 |