HeBei Jinniu Chemical Industry Co.,Ltd (SHA:600722)
China · Delayed Price · Currency is CNY 10.74
-0.14 (-1.29%)
Jul 31, 2026, 3:00 PM CST
SHA:600722 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.79 | 10.95 | 9.79 | 10.57 | - | -2.85% | 84,038,280 |
| Jul 30, 2026 | 10.29 | 11.20 | 10.28 | 10.88 | 10.88 | 6.77% | 120,328,500 |
| Jul 29, 2026 | 9.41 | 10.19 | 9.41 | 10.19 | 10.19 | 10.04% | 54,210,527 |
| Jul 28, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -10.01% | 13,344,900 |
| Jul 27, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -9.97% | 14,798,600 |
| Jul 24, 2026 | 11.21 | 11.90 | 10.60 | 11.43 | 11.43 | 4.86% | 163,411,213 |
| Jul 23, 2026 | 9.91 | 10.90 | 9.81 | 10.90 | 10.90 | 9.99% | 131,994,800 |
| Jul 22, 2026 | 8.77 | 9.91 | 8.72 | 9.91 | 9.91 | 9.99% | 138,487,400 |
| Jul 21, 2026 | 9.56 | 9.56 | 8.44 | 9.01 | 9.01 | -3.94% | 127,999,900 |
| Jul 20, 2026 | 9.17 | 9.38 | 8.83 | 9.38 | 9.38 | 9.96% | 49,089,828 |
| Jul 17, 2026 | 7.90 | 8.53 | 7.82 | 8.53 | 8.53 | 10.06% | 49,273,860 |
| Jul 16, 2026 | 7.90 | 8.34 | 7.75 | 7.75 | 7.75 | -3.85% | 51,356,350 |
| Jul 15, 2026 | 8.03 | 8.32 | 7.80 | 8.06 | 8.06 | -1.23% | 68,382,331 |
| Jul 14, 2026 | 8.18 | 8.55 | 7.81 | 8.16 | 8.16 | 4.62% | 74,416,071 |
| Jul 13, 2026 | 8.25 | 8.30 | 7.77 | 7.80 | 7.80 | -2.99% | 37,196,600 |
| Jul 10, 2026 | 7.57 | 8.29 | 7.43 | 8.04 | 8.04 | 3.34% | 56,313,590 |
| Jul 9, 2026 | 8.00 | 8.48 | 7.70 | 7.78 | 7.78 | -0.38% | 54,360,799 |
| Jul 8, 2026 | 8.13 | 8.35 | 7.77 | 7.81 | 7.81 | -0.13% | 33,029,579 |
| Jul 7, 2026 | 8.04 | 8.12 | 7.78 | 7.82 | 7.82 | -4.05% | 19,814,249 |
| Jul 6, 2026 | 8.26 | 8.50 | 8.14 | 8.15 | 8.15 | -1.93% | 19,221,907 |
| Jul 3, 2026 | 8.31 | 8.53 | 8.22 | 8.31 | 8.31 | -1.54% | 20,921,931 |
| Jul 2, 2026 | 8.23 | 8.65 | 8.20 | 8.44 | 8.44 | 0.96% | 26,905,950 |
| Jul 1, 2026 | 8.18 | 8.48 | 8.08 | 8.36 | 8.36 | 2.96% | 26,433,100 |
| Jun 30, 2026 | 8.14 | 8.24 | 8.00 | 8.12 | 8.12 | -0.25% | 18,258,342 |
| Jun 29, 2026 | 8.27 | 8.35 | 7.96 | 8.14 | 8.14 | -0.73% | 23,262,155 |
| Jun 26, 2026 | 8.49 | 8.50 | 8.14 | 8.20 | 8.20 | -3.42% | 24,232,170 |
| Jun 25, 2026 | 8.62 | 8.65 | 8.39 | 8.49 | 8.49 | -2.19% | 28,796,400 |
| Jun 24, 2026 | 9.00 | 9.15 | 8.61 | 8.68 | 8.68 | -5.03% | 39,483,491 |
| Jun 23, 2026 | 9.03 | 9.67 | 9.03 | 9.14 | 9.14 | - | 52,712,473 |
| Jun 22, 2026 | 8.80 | 9.15 | 8.63 | 9.14 | 9.14 | 5.54% | 53,166,977 |
| Jun 18, 2026 | 8.90 | 8.90 | 8.56 | 8.66 | 8.66 | -2.37% | 35,340,150 |
| Jun 17, 2026 | 9.25 | 9.25 | 8.80 | 8.87 | 8.87 | -4.73% | 52,707,947 |
| Jun 16, 2026 | 9.52 | 9.56 | 9.04 | 9.31 | 9.31 | -2.72% | 70,730,523 |
| Jun 15, 2026 | 9.80 | 10.04 | 9.35 | 9.57 | 9.57 | -7.36% | 94,459,374 |
| Jun 12, 2026 | 10.72 | 11.17 | 10.23 | 10.33 | 10.33 | -4.53% | 125,038,553 |
| Jun 11, 2026 | 10.34 | 10.82 | 9.56 | 10.82 | 10.82 | 9.96% | 103,417,700 |
| Jun 10, 2026 | 9.48 | 10.44 | 9.38 | 9.84 | 9.84 | 3.69% | 78,758,760 |
| Jun 9, 2026 | 10.00 | 10.05 | 9.36 | 9.49 | 9.49 | -8.75% | 55,115,856 |
| Jun 8, 2026 | 9.95 | 10.50 | 9.90 | 10.40 | 10.40 | 2.36% | 46,811,291 |
| Jun 5, 2026 | 10.23 | 10.36 | 9.98 | 10.16 | 10.16 | 0.10% | 20,804,091 |
| Jun 4, 2026 | 10.22 | 10.50 | 10.02 | 10.15 | 10.15 | -2.40% | 21,445,341 |
| Jun 3, 2026 | 10.23 | 10.41 | 10.12 | 10.40 | 10.40 | 1.76% | 23,749,670 |
| Jun 2, 2026 | 10.77 | 10.77 | 10.02 | 10.22 | 10.22 | -2.85% | 25,382,070 |
| Jun 1, 2026 | 10.33 | 10.59 | 10.33 | 10.52 | 10.52 | 1.84% | 28,527,910 |
| May 29, 2026 | 10.58 | 10.58 | 10.18 | 10.33 | 10.33 | -2.27% | 21,857,669 |
| May 28, 2026 | 10.48 | 10.64 | 10.38 | 10.57 | 10.57 | 0.76% | 21,445,330 |
| May 27, 2026 | 10.79 | 10.87 | 10.38 | 10.49 | 10.49 | -3.58% | 27,205,520 |
| May 26, 2026 | 11.33 | 11.33 | 10.59 | 10.88 | 10.88 | -2.60% | 32,554,020 |
| May 25, 2026 | 11.35 | 11.42 | 11.01 | 11.17 | 11.17 | -2.27% | 33,646,900 |
| May 22, 2026 | 11.32 | 11.53 | 11.22 | 11.43 | 11.43 | 0.88% | 23,471,975 |