HeBei Jinniu Chemical Industry Co.,Ltd (SHA:600722)
China · Delayed Price · Currency is CNY 7.07
+0.15 (2.17%)
At close: Jan 23, 2026
SHA:600722 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 6.13 | 6.13 | 6.04 | 6.04 | 6.04 | -0.98% | 7,672,600 |
| Dec 8, 2025 | 6.17 | 6.18 | 6.09 | 6.10 | 6.10 | -0.81% | 10,353,736 |
| Dec 5, 2025 | 6.12 | 6.16 | 6.08 | 6.15 | 6.15 | 0.99% | 6,441,001 |
| Dec 4, 2025 | 6.21 | 6.22 | 6.08 | 6.09 | 6.09 | -1.93% | 8,825,100 |
| Dec 3, 2025 | 6.26 | 6.29 | 6.17 | 6.21 | 6.21 | -0.96% | 7,664,800 |
| Dec 2, 2025 | 6.44 | 6.44 | 6.22 | 6.27 | 6.27 | -1.88% | 11,490,660 |
| Dec 1, 2025 | 6.35 | 6.45 | 6.33 | 6.39 | 6.39 | 0.95% | 7,723,100 |
| Nov 28, 2025 | 6.22 | 6.34 | 6.21 | 6.33 | 6.33 | 1.28% | 8,071,055 |
| Nov 27, 2025 | 6.23 | 6.30 | 6.20 | 6.25 | 6.25 | 0.48% | 7,249,600 |
| Nov 26, 2025 | 6.31 | 6.36 | 6.20 | 6.22 | 6.22 | -1.11% | 8,549,538 |
| Nov 25, 2025 | 6.30 | 6.35 | 6.26 | 6.29 | 6.29 | - | 9,236,400 |
| Nov 24, 2025 | 6.05 | 6.33 | 6.05 | 6.29 | 6.29 | 4.49% | 17,163,790 |
| Nov 21, 2025 | 6.47 | 6.47 | 5.99 | 6.02 | 6.02 | -7.38% | 30,163,570 |
| Nov 20, 2025 | 6.60 | 6.68 | 6.45 | 6.50 | 6.50 | -1.66% | 14,263,300 |
| Nov 19, 2025 | 6.54 | 6.71 | 6.50 | 6.61 | 6.61 | 1.07% | 18,615,300 |
| Nov 18, 2025 | 6.72 | 6.74 | 6.48 | 6.54 | 6.54 | -3.11% | 17,086,900 |
| Nov 17, 2025 | 6.76 | 6.79 | 6.70 | 6.75 | 6.75 | -0.30% | 13,070,160 |
| Nov 14, 2025 | 6.81 | 6.90 | 6.77 | 6.77 | 6.77 | -1.60% | 17,116,800 |
| Nov 13, 2025 | 6.84 | 6.90 | 6.71 | 6.88 | 6.88 | 1.78% | 21,367,710 |