North Huajin Chemical Industries Co.,Ltd (SHE:000059)
China · Delayed Price · Currency is CNY 4.100
+0.080 (1.99%)
Jul 10, 2026, 12:44 PM CST
SHE:000059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.15 | 4.15 | 3.91 | 4.04 | - | 0.50% | 14,014,800 |
| Jul 9, 2026 | 4.04 | 4.14 | 3.97 | 4.02 | 4.02 | -0.74% | 26,425,301 |
| Jul 8, 2026 | 4.12 | 4.18 | 4.03 | 4.05 | 4.05 | -1.70% | 25,500,400 |
| Jul 7, 2026 | 4.27 | 4.27 | 4.11 | 4.12 | 4.12 | -3.51% | 31,077,100 |
| Jul 6, 2026 | 4.07 | 4.32 | 4.04 | 4.27 | 4.27 | 4.91% | 49,374,500 |
| Jul 3, 2026 | 4.15 | 4.38 | 4.03 | 4.07 | 4.07 | -1.93% | 48,791,632 |
| Jul 2, 2026 | 4.04 | 4.23 | 3.97 | 4.15 | 4.15 | 2.22% | 53,105,064 |
| Jul 1, 2026 | 3.74 | 4.13 | 3.70 | 4.06 | 4.06 | 8.27% | 50,585,805 |
| Jun 30, 2026 | 3.80 | 3.81 | 3.69 | 3.75 | 3.75 | -1.83% | 25,537,150 |
| Jun 29, 2026 | 3.82 | 3.85 | 3.69 | 3.82 | 3.82 | -0.26% | 25,594,690 |
| Jun 26, 2026 | 3.95 | 3.96 | 3.81 | 3.83 | 3.83 | -3.04% | 22,543,880 |
| Jun 25, 2026 | 3.99 | 4.00 | 3.85 | 3.95 | 3.95 | -1.00% | 23,685,190 |
| Jun 24, 2026 | 4.03 | 4.09 | 3.96 | 3.99 | 3.99 | -1.48% | 20,388,400 |
| Jun 23, 2026 | 4.10 | 4.19 | 4.03 | 4.05 | 4.05 | -1.46% | 26,808,830 |
| Jun 22, 2026 | 3.98 | 4.11 | 3.90 | 4.11 | 4.11 | 2.24% | 27,389,740 |
| Jun 18, 2026 | 4.09 | 4.11 | 3.99 | 4.02 | 4.02 | -2.66% | 26,146,160 |
| Jun 17, 2026 | 4.31 | 4.32 | 4.06 | 4.13 | 4.13 | -5.28% | 45,446,320 |
| Jun 16, 2026 | 4.24 | 4.47 | 4.16 | 4.36 | 4.36 | 2.59% | 31,390,130 |
| Jun 15, 2026 | 4.28 | 4.38 | 4.22 | 4.25 | 4.25 | -0.70% | 20,587,500 |
| Jun 12, 2026 | 4.23 | 4.33 | 4.12 | 4.28 | 4.28 | 1.18% | 22,865,730 |
| Jun 11, 2026 | 4.27 | 4.31 | 4.16 | 4.23 | 4.23 | -0.24% | 16,882,100 |
| Jun 10, 2026 | 4.24 | 4.29 | 4.17 | 4.24 | 4.24 | -0.47% | 19,921,100 |
| Jun 9, 2026 | 4.43 | 4.44 | 4.14 | 4.26 | 4.26 | -4.05% | 31,390,440 |
| Jun 8, 2026 | 4.64 | 4.66 | 4.40 | 4.44 | 4.44 | -4.10% | 26,299,800 |
| Jun 5, 2026 | 4.61 | 4.73 | 4.58 | 4.63 | 4.63 | 0.65% | 24,475,990 |
| Jun 4, 2026 | 4.86 | 4.89 | 4.56 | 4.60 | 4.60 | -5.35% | 32,930,790 |
| Jun 3, 2026 | 4.75 | 4.96 | 4.66 | 4.86 | 4.86 | 1.46% | 51,907,680 |
| Jun 2, 2026 | 4.57 | 4.83 | 4.56 | 4.79 | 4.79 | 5.04% | 48,775,070 |
| Jun 1, 2026 | 4.40 | 4.58 | 4.39 | 4.56 | 4.56 | 2.93% | 27,868,000 |
| May 29, 2026 | 4.48 | 4.51 | 4.41 | 4.43 | 4.43 | -1.56% | 20,137,130 |
| May 28, 2026 | 4.52 | 4.59 | 4.45 | 4.50 | 4.50 | -0.44% | 17,634,700 |
| May 27, 2026 | 4.56 | 4.62 | 4.45 | 4.52 | 4.52 | -1.09% | 22,465,580 |
| May 26, 2026 | 4.57 | 4.59 | 4.51 | 4.57 | 4.57 | -0.22% | 23,671,500 |
| May 25, 2026 | 4.71 | 4.73 | 4.55 | 4.58 | 4.58 | -2.76% | 24,836,550 |
| May 22, 2026 | 4.74 | 4.76 | 4.62 | 4.71 | 4.71 | -0.84% | 19,643,940 |
| May 21, 2026 | 4.84 | 4.86 | 4.73 | 4.75 | 4.75 | -2.26% | 24,939,220 |
| May 20, 2026 | 4.87 | 4.98 | 4.85 | 4.86 | 4.86 | -1.02% | 19,863,430 |
| May 19, 2026 | 4.97 | 5.00 | 4.84 | 4.91 | 4.91 | -1.21% | 23,646,110 |
| May 18, 2026 | 5.02 | 5.03 | 4.89 | 4.97 | 4.97 | -0.60% | 31,639,500 |
| May 15, 2026 | 5.09 | 5.11 | 4.99 | 5.00 | 5.00 | -1.57% | 25,958,170 |
| May 14, 2026 | 5.10 | 5.15 | 5.07 | 5.08 | 5.08 | -0.39% | 22,493,240 |
| May 13, 2026 | 5.14 | 5.20 | 5.08 | 5.10 | 5.10 | -0.78% | 24,762,410 |
| May 12, 2026 | 5.17 | 5.23 | 5.07 | 5.14 | 5.14 | -0.58% | 41,136,290 |
| May 11, 2026 | 5.20 | 5.23 | 5.16 | 5.17 | 5.17 | -0.58% | 28,027,300 |
| May 8, 2026 | 5.20 | 5.24 | 5.15 | 5.20 | 5.20 | - | 30,009,880 |
| May 7, 2026 | 5.45 | 5.45 | 5.16 | 5.20 | 5.20 | -5.11% | 51,745,850 |
| May 6, 2026 | 5.69 | 5.69 | 5.41 | 5.48 | 5.48 | -3.69% | 57,047,330 |
| Apr 30, 2026 | 5.61 | 5.75 | 5.59 | 5.69 | 5.69 | 1.43% | 35,669,000 |
| Apr 29, 2026 | 5.51 | 5.64 | 5.49 | 5.61 | 5.61 | 1.45% | 37,565,510 |
| Apr 28, 2026 | 5.50 | 5.60 | 5.40 | 5.53 | 5.53 | 0.73% | 45,922,850 |