North Huajin Chemical Industries Co.,Ltd (SHE:000059)
China · Delayed Price · Currency is CNY 5.29
-0.08 (-1.49%)
Sep 10, 2025, 2:45 PM CST
SHE:000059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.38 | 5.42 | 5.23 | 5.30 | 5.30 | -1.30% | 23,242,717 |
| Sep 9, 2025 | 5.34 | 5.45 | 5.28 | 5.37 | 5.37 | 0.56% | 34,802,290 |
| Sep 8, 2025 | 5.22 | 5.39 | 5.20 | 5.34 | 5.34 | 2.69% | 27,811,196 |
| Sep 5, 2025 | 5.13 | 5.22 | 5.10 | 5.20 | 5.20 | 1.56% | 14,743,200 |
| Sep 4, 2025 | 5.13 | 5.17 | 5.10 | 5.12 | 5.12 | -0.19% | 15,046,106 |
| Sep 3, 2025 | 5.20 | 5.27 | 5.12 | 5.13 | 5.13 | -1.16% | 17,928,100 |
| Sep 2, 2025 | 5.23 | 5.26 | 5.16 | 5.19 | 5.19 | -0.76% | 23,454,921 |
| Sep 1, 2025 | 5.27 | 5.30 | 5.19 | 5.23 | 5.23 | -0.76% | 24,628,900 |
| Aug 29, 2025 | 5.35 | 5.38 | 5.25 | 5.27 | 5.27 | -1.50% | 24,945,935 |
| Aug 28, 2025 | 5.29 | 5.35 | 5.22 | 5.35 | 5.35 | 1.33% | 26,233,068 |
| Aug 27, 2025 | 5.45 | 5.46 | 5.28 | 5.28 | 5.28 | -3.12% | 39,104,500 |
| Aug 26, 2025 | 5.38 | 5.57 | 5.34 | 5.45 | 5.45 | 1.11% | 47,561,465 |
| Aug 25, 2025 | 5.40 | 5.43 | 5.33 | 5.39 | 5.39 | -0.37% | 34,576,501 |
| Aug 22, 2025 | 5.43 | 5.44 | 5.32 | 5.41 | 5.41 | -0.37% | 24,833,261 |
| Aug 21, 2025 | 5.38 | 5.44 | 5.35 | 5.43 | 5.43 | 1.12% | 28,009,863 |
| Aug 20, 2025 | 5.30 | 5.38 | 5.28 | 5.37 | 5.37 | 1.13% | 26,199,472 |
| Aug 19, 2025 | 5.33 | 5.35 | 5.26 | 5.31 | 5.31 | -0.38% | 22,538,342 |
| Aug 18, 2025 | 5.32 | 5.42 | 5.27 | 5.33 | 5.33 | 0.38% | 27,130,794 |
| Aug 15, 2025 | 5.30 | 5.35 | 5.28 | 5.31 | 5.31 | 0.19% | 20,673,326 |
| Aug 14, 2025 | 5.48 | 5.49 | 5.27 | 5.30 | 5.30 | -3.28% | 30,082,919 |
| Aug 13, 2025 | 5.45 | 5.57 | 5.38 | 5.48 | 5.48 | - | 37,005,500 |
| Aug 12, 2025 | 5.41 | 5.50 | 5.37 | 5.48 | 5.48 | 1.11% | 22,671,902 |
| Aug 11, 2025 | 5.34 | 5.42 | 5.32 | 5.42 | 5.42 | 1.69% | 20,759,300 |
| Aug 8, 2025 | 5.34 | 5.37 | 5.28 | 5.33 | 5.33 | -0.37% | 14,616,100 |
| Aug 7, 2025 | 5.38 | 5.42 | 5.27 | 5.35 | 5.35 | 0.19% | 21,667,719 |
| Aug 6, 2025 | 5.29 | 5.36 | 5.27 | 5.34 | 5.34 | 0.38% | 15,507,469 |
| Aug 5, 2025 | 5.29 | 5.32 | 5.25 | 5.32 | 5.32 | 0.76% | 19,220,289 |
| Aug 4, 2025 | 5.24 | 5.29 | 5.20 | 5.28 | 5.28 | 0.38% | 14,903,800 |
| Aug 1, 2025 | 5.25 | 5.29 | 5.21 | 5.26 | 5.26 | 0.57% | 17,225,000 |
| Jul 31, 2025 | 5.34 | 5.35 | 5.22 | 5.23 | 5.23 | -2.24% | 24,355,175 |
| Jul 30, 2025 | 5.35 | 5.43 | 5.32 | 5.35 | 5.35 | -0.37% | 21,825,400 |
| Jul 29, 2025 | 5.50 | 5.52 | 5.29 | 5.37 | 5.37 | -2.36% | 39,516,301 |
| Jul 28, 2025 | 5.45 | 5.55 | 5.30 | 5.50 | 5.50 | 0.92% | 32,736,446 |
| Jul 25, 2025 | 5.53 | 5.57 | 5.41 | 5.45 | 5.45 | -1.45% | 26,812,515 |
| Jul 24, 2025 | 5.62 | 5.65 | 5.46 | 5.53 | 5.53 | -2.47% | 47,863,846 |
| Jul 23, 2025 | 5.78 | 5.85 | 5.55 | 5.67 | 5.67 | -0.70% | 58,779,199 |
| Jul 22, 2025 | 5.40 | 5.71 | 5.39 | 5.71 | 5.71 | 4.96% | 61,896,404 |
| Jul 21, 2025 | 5.15 | 5.48 | 5.15 | 5.44 | 5.44 | 5.63% | 69,323,429 |
| Jul 18, 2025 | 5.14 | 5.17 | 5.09 | 5.15 | 5.15 | 0.39% | 25,360,600 |
| Jul 17, 2025 | 5.07 | 5.15 | 5.05 | 5.13 | 5.13 | 1.38% | 19,355,900 |
| Jul 16, 2025 | 5.10 | 5.13 | 5.02 | 5.06 | 5.06 | -0.39% | 24,420,100 |
| Jul 15, 2025 | 5.21 | 5.23 | 5.08 | 5.08 | 5.08 | -3.79% | 36,422,690 |
| Jul 14, 2025 | 5.35 | 5.37 | 5.25 | 5.28 | 5.28 | -1.49% | 27,218,887 |
| Jul 11, 2025 | 5.44 | 5.45 | 5.35 | 5.36 | 5.36 | -1.29% | 23,741,685 |
| Jul 10, 2025 | 5.46 | 5.51 | 5.40 | 5.43 | 5.43 | -0.55% | 16,994,614 |
| Jul 9, 2025 | 5.40 | 5.58 | 5.38 | 5.46 | 5.46 | 2.06% | 42,455,469 |
| Jul 8, 2025 | 5.34 | 5.38 | 5.28 | 5.35 | 5.35 | - | 19,775,833 |
| Jul 7, 2025 | 5.34 | 5.37 | 5.27 | 5.35 | 5.35 | -0.19% | 18,143,990 |
| Jul 4, 2025 | 5.47 | 5.47 | 5.34 | 5.36 | 5.36 | -1.65% | 21,560,765 |
| Jul 3, 2025 | 5.45 | 5.49 | 5.40 | 5.45 | 5.45 | -0.18% | 20,722,400 |