North Huajin Chemical Industries Co.,Ltd (SHE:000059)
China · Delayed Price · Currency is CNY 4.670
-0.520 (-10.02%)
Oct 23, 2026, 3:04 PM CST
SHE:000059 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.21 | 5.21 | 4.67 | 4.67 | 4.67 | -10.02% | 64,509,200 |
| Oct 22, 2026 | 5.15 | 5.38 | 5.11 | 5.19 | 5.19 | 0.78% | 48,054,343 |
| Oct 21, 2026 | 5.13 | 5.24 | 5.12 | 5.15 | 5.15 | 0.39% | 17,538,040 |
| Oct 20, 2026 | 5.18 | 5.19 | 5.07 | 5.13 | 5.13 | -0.97% | 22,336,703 |
| Oct 19, 2026 | 5.24 | 5.29 | 5.14 | 5.18 | 5.18 | -1.15% | 20,600,800 |
| Oct 16, 2026 | 5.21 | 5.32 | 5.20 | 5.24 | 5.24 | 1.16% | 23,897,110 |
| Oct 15, 2026 | 5.27 | 5.29 | 5.14 | 5.18 | 5.18 | -3.72% | 28,256,423 |
| Oct 14, 2026 | 5.43 | 5.47 | 5.33 | 5.38 | 5.38 | -0.55% | 24,188,701 |
| Oct 13, 2026 | 5.34 | 5.47 | 5.28 | 5.41 | 5.41 | 1.12% | 28,298,431 |
| Oct 12, 2026 | 5.59 | 5.61 | 5.34 | 5.35 | 5.35 | -4.80% | 37,331,200 |
| Oct 9, 2026 | 5.59 | 5.67 | 5.48 | 5.62 | 5.62 | -0.18% | 38,229,565 |
| Oct 8, 2026 | 5.56 | 5.78 | 5.55 | 5.63 | 5.63 | 1.44% | 37,842,970 |
| Sep 30, 2026 | 5.51 | 5.60 | 5.50 | 5.55 | 5.55 | 1.46% | 25,529,170 |
| Sep 29, 2026 | 5.60 | 5.62 | 5.43 | 5.47 | 5.47 | -2.67% | 27,951,201 |
| Sep 28, 2026 | 5.60 | 5.67 | 5.52 | 5.62 | 5.62 | 0.36% | 35,340,857 |
| Sep 24, 2026 | 5.65 | 5.68 | 5.52 | 5.60 | 5.60 | -0.88% | 32,011,786 |
| Sep 23, 2026 | 5.64 | 5.71 | 5.58 | 5.65 | 5.65 | -0.88% | 37,663,043 |
| Sep 22, 2026 | 5.70 | 5.77 | 5.55 | 5.70 | 5.70 | -0.87% | 51,641,956 |
| Sep 21, 2026 | 5.40 | 5.81 | 5.37 | 5.75 | 5.75 | 6.48% | 61,701,010 |
| Sep 18, 2026 | 5.38 | 5.45 | 5.35 | 5.40 | 5.40 | -0.18% | 27,791,915 |
| Sep 17, 2026 | 5.38 | 5.44 | 5.30 | 5.41 | 5.41 | -0.37% | 29,456,280 |
| Sep 16, 2026 | 5.42 | 5.48 | 5.37 | 5.43 | 5.43 | 0.56% | 34,265,500 |
| Sep 15, 2026 | 5.42 | 5.48 | 5.28 | 5.40 | 5.40 | -0.74% | 42,963,193 |
| Sep 14, 2026 | 5.62 | 5.67 | 5.41 | 5.44 | 5.44 | -2.51% | 40,532,143 |
| Sep 11, 2026 | 5.85 | 5.92 | 5.51 | 5.58 | 5.58 | -3.63% | 70,985,660 |
| Sep 10, 2026 | 6.10 | 6.15 | 5.78 | 5.79 | 5.79 | -2.85% | 75,643,609 |
| Sep 9, 2026 | 6.15 | 6.15 | 5.87 | 5.96 | 5.96 | -3.09% | 80,940,790 |
| Sep 8, 2026 | 5.59 | 6.15 | 5.58 | 6.15 | 6.15 | 10.02% | 88,482,464 |
| Sep 7, 2026 | 5.75 | 5.76 | 5.57 | 5.59 | 5.59 | -2.78% | 52,911,638 |
| Sep 4, 2026 | 5.78 | 5.97 | 5.69 | 5.75 | 5.75 | -1.54% | 87,120,413 |
| Sep 3, 2026 | 5.85 | 6.22 | 5.82 | 5.84 | 5.84 | -0.68% | 107,998,023 |
| Sep 2, 2026 | 6.20 | 6.25 | 5.85 | 5.88 | 5.88 | -2.16% | 117,921,741 |
| Sep 1, 2026 | 5.86 | 6.18 | 5.76 | 6.01 | 6.01 | 3.98% | 150,826,658 |
| Aug 31, 2026 | 5.67 | 6.12 | 5.57 | 5.78 | 5.78 | 3.77% | 188,227,339 |
| Aug 28, 2026 | 5.15 | 5.57 | 5.15 | 5.57 | 5.57 | 10.08% | 98,258,858 |
| Aug 27, 2026 | 4.77 | 5.12 | 4.75 | 5.06 | 5.06 | 5.42% | 53,415,150 |
| Aug 26, 2026 | 4.65 | 4.81 | 4.63 | 4.80 | 4.80 | 0.84% | 34,082,840 |
| Aug 25, 2026 | 4.65 | 4.83 | 4.62 | 4.76 | 4.76 | 2.15% | 49,533,957 |
| Aug 24, 2026 | 4.71 | 4.80 | 4.58 | 4.66 | 4.66 | -1.06% | 48,333,072 |
| Aug 21, 2026 | 4.87 | 4.88 | 4.67 | 4.71 | 4.71 | -3.29% | 68,802,745 |
| Aug 20, 2026 | 4.90 | 5.11 | 4.78 | 4.87 | 4.87 | -3.94% | 105,911,331 |
| Aug 19, 2026 | 4.60 | 5.07 | 4.58 | 5.07 | 5.07 | 9.98% | 82,289,595 |
| Aug 18, 2026 | 4.61 | 4.66 | 4.58 | 4.61 | 4.61 | 0.22% | 18,189,970 |
| Aug 17, 2026 | 4.56 | 4.61 | 4.50 | 4.60 | 4.60 | 0.66% | 16,002,180 |
| Aug 14, 2026 | 4.55 | 4.60 | 4.52 | 4.57 | 4.57 | 0.22% | 13,182,102 |
| Aug 13, 2026 | 4.66 | 4.67 | 4.54 | 4.56 | 4.56 | -2.36% | 19,183,852 |
| Aug 12, 2026 | 4.63 | 4.69 | 4.60 | 4.67 | 4.67 | 0.65% | 19,440,750 |
| Aug 11, 2026 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | -0.43% | 15,614,980 |
| Aug 10, 2026 | 4.57 | 4.70 | 4.56 | 4.66 | 4.66 | 1.53% | 21,786,960 |
| Aug 7, 2026 | 4.57 | 4.61 | 4.53 | 4.59 | 4.59 | 0.22% | 16,827,900 |