HeBei Jinniu Chemical Industry Co.,Ltd (SHA:600722)
China · Delayed Price · Currency is CNY 14.15
+0.91 (6.87%)
Aug 21, 2026, 3:00 PM CST
SHA:600722 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 12.26 | 13.50 | 11.85 | 13.24 | 13.24 | 3.12% | 147,342,731 |
| Aug 19, 2026 | 12.60 | 14.01 | 11.72 | 12.84 | 12.84 | -1.38% | 171,525,696 |
| Aug 18, 2026 | 11.97 | 13.02 | 11.56 | 13.02 | 13.02 | 9.97% | 127,637,188 |
| Aug 17, 2026 | 12.40 | 12.41 | 11.71 | 11.84 | 11.84 | 4.96% | 126,795,407 |
| Aug 14, 2026 | 12.10 | 12.11 | 11.27 | 11.28 | 11.28 | -9.90% | 98,637,542 |
| Aug 13, 2026 | 11.76 | 12.52 | 11.17 | 12.52 | 12.52 | 5.56% | 138,189,346 |
| Aug 12, 2026 | 12.16 | 12.39 | 11.74 | 11.86 | 11.86 | -2.23% | 98,905,388 |
| Aug 11, 2026 | 12.44 | 12.85 | 11.80 | 12.13 | 12.13 | -3.12% | 135,244,695 |
| Aug 10, 2026 | 11.38 | 12.52 | 11.15 | 12.52 | 12.52 | 10.02% | 126,193,980 |
| Aug 7, 2026 | 10.94 | 11.71 | 10.71 | 11.38 | 11.38 | 5.86% | 143,310,800 |
| Aug 6, 2026 | 10.68 | 11.12 | 10.43 | 10.75 | 10.75 | -1.83% | 80,040,803 |
| Aug 5, 2026 | 10.93 | 11.08 | 10.59 | 10.95 | 10.95 | -1.79% | 90,245,405 |
| Aug 4, 2026 | 10.74 | 11.19 | 10.40 | 11.15 | 11.15 | 3.15% | 93,671,878 |
| Aug 3, 2026 | 10.25 | 10.82 | 10.00 | 10.81 | 10.81 | 0.65% | 85,822,666 |
| Jul 31, 2026 | 9.79 | 11.31 | 9.79 | 10.74 | 10.74 | -1.29% | 120,761,940 |
| 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 |