North Huajin Chemical Industries Co.,Ltd (SHE:000059)
China · Delayed Price · Currency is CNY 4.500
-0.020 (-0.44%)
May 28, 2026, 3:04 PM CST
SHE:000059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 5.46 | 5.50 | 5.37 | 5.49 | 5.49 | 0.92% | 26,381,740 |
| Apr 24, 2026 | 5.28 | 5.46 | 5.26 | 5.44 | 5.44 | 2.84% | 33,491,810 |
| Apr 23, 2026 | 5.23 | 5.34 | 5.14 | 5.29 | 5.29 | 0.95% | 29,660,850 |
| Apr 22, 2026 | 5.28 | 5.33 | 5.22 | 5.24 | 5.24 | -0.95% | 19,606,810 |
| Apr 21, 2026 | 5.28 | 5.33 | 5.20 | 5.29 | 5.29 | - | 17,983,200 |
| Apr 20, 2026 | 5.25 | 5.39 | 5.23 | 5.29 | 5.29 | 0.95% | 25,055,300 |
| Apr 17, 2026 | 5.30 | 5.31 | 5.20 | 5.24 | 5.24 | -0.76% | 22,863,100 |
| Apr 16, 2026 | 5.26 | 5.33 | 5.23 | 5.28 | 5.28 | 0.19% | 18,740,590 |
| Apr 15, 2026 | 5.32 | 5.32 | 5.24 | 5.27 | 5.27 | -0.94% | 18,677,490 |
| Apr 14, 2026 | 5.38 | 5.38 | 5.24 | 5.32 | 5.32 | -0.93% | 25,823,450 |
| Apr 13, 2026 | 5.30 | 5.39 | 5.23 | 5.37 | 5.37 | 0.94% | 24,832,540 |
| Apr 10, 2026 | 5.33 | 5.42 | 5.29 | 5.32 | 5.32 | - | 18,171,730 |
| Apr 9, 2026 | 5.41 | 5.48 | 5.28 | 5.32 | 5.32 | -2.03% | 26,895,130 |
| Apr 8, 2026 | 5.32 | 5.45 | 5.26 | 5.43 | 5.43 | 1.50% | 31,100,950 |
| Apr 7, 2026 | 5.13 | 5.36 | 5.06 | 5.35 | 5.35 | 4.29% | 28,804,940 |
| Apr 3, 2026 | 5.32 | 5.33 | 5.11 | 5.13 | 5.13 | -3.75% | 26,557,940 |
| Apr 2, 2026 | 5.43 | 5.50 | 5.30 | 5.33 | 5.33 | -1.48% | 25,677,900 |
| Apr 1, 2026 | 5.39 | 5.50 | 5.36 | 5.41 | 5.41 | 1.12% | 28,770,120 |
| Mar 31, 2026 | 5.41 | 5.49 | 5.34 | 5.35 | 5.35 | -1.29% | 25,652,000 |
| Mar 30, 2026 | 5.48 | 5.57 | 5.31 | 5.42 | 5.42 | -1.81% | 37,470,820 |
| Mar 27, 2026 | 5.33 | 5.61 | 5.30 | 5.52 | 5.52 | 2.99% | 44,819,010 |
| Mar 26, 2026 | 5.34 | 5.46 | 5.33 | 5.36 | 5.36 | 0.37% | 28,741,900 |
| Mar 25, 2026 | 5.33 | 5.41 | 5.25 | 5.34 | 5.34 | -0.19% | 32,326,150 |
| Mar 24, 2026 | 5.35 | 5.41 | 5.16 | 5.35 | 5.35 | 1.71% | 37,024,440 |
| Mar 23, 2026 | 5.44 | 5.50 | 5.22 | 5.26 | 5.26 | -5.57% | 52,012,430 |
| Mar 20, 2026 | 5.68 | 5.74 | 5.57 | 5.57 | 5.57 | -2.62% | 30,423,300 |
| Mar 19, 2026 | 5.86 | 5.93 | 5.66 | 5.72 | 5.72 | -1.04% | 39,240,950 |
| Mar 18, 2026 | 5.85 | 5.88 | 5.68 | 5.78 | 5.78 | -1.53% | 39,581,400 |
| Mar 17, 2026 | 5.92 | 6.07 | 5.85 | 5.87 | 5.87 | -1.18% | 34,573,830 |
| Mar 16, 2026 | 6.14 | 6.27 | 5.92 | 5.94 | 5.94 | -1.98% | 48,369,420 |