North Huajin Chemical Industries Co.,Ltd (SHE:000059)
China · Delayed Price · Currency is CNY 4.710
-0.160 (-3.29%)
Aug 21, 2026, 3:04 PM CST
SHE:000059 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.55 | 4.88 | 4.55 | 4.68 | - | -3.90% | 58,208,047 |
| 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 |
| Aug 6, 2026 | 4.52 | 4.60 | 4.51 | 4.58 | 4.58 | 1.10% | 20,090,710 |
| Aug 5, 2026 | 4.53 | 4.56 | 4.48 | 4.53 | 4.53 | -0.44% | 16,925,700 |
| Aug 4, 2026 | 4.63 | 4.64 | 4.53 | 4.55 | 4.55 | -1.73% | 19,325,352 |
| Aug 3, 2026 | 4.61 | 4.69 | 4.57 | 4.63 | 4.63 | - | 24,521,789 |
| Jul 31, 2026 | 4.60 | 4.66 | 4.59 | 4.63 | 4.63 | -0.64% | 21,213,400 |
| Jul 30, 2026 | 4.58 | 4.69 | 4.56 | 4.66 | 4.66 | 0.87% | 21,678,100 |
| Jul 29, 2026 | 4.56 | 4.66 | 4.54 | 4.62 | 4.62 | 1.32% | 27,444,792 |
| Jul 28, 2026 | 4.54 | 4.57 | 4.46 | 4.56 | 4.56 | 0.22% | 21,087,080 |
| Jul 27, 2026 | 4.45 | 4.58 | 4.37 | 4.55 | 4.55 | 1.11% | 24,243,380 |
| Jul 24, 2026 | 4.62 | 4.66 | 4.49 | 4.50 | 4.50 | -2.81% | 26,536,600 |
| Jul 23, 2026 | 4.56 | 4.64 | 4.51 | 4.63 | 4.63 | 2.21% | 29,117,598 |
| Jul 22, 2026 | 4.39 | 4.56 | 4.38 | 4.53 | 4.53 | 3.19% | 40,386,260 |
| Jul 21, 2026 | 4.45 | 4.50 | 4.37 | 4.39 | 4.39 | -2.66% | 33,958,620 |
| Jul 20, 2026 | 4.41 | 4.56 | 4.40 | 4.51 | 4.51 | 2.27% | 41,409,220 |
| Jul 17, 2026 | 4.38 | 4.49 | 4.37 | 4.41 | 4.41 | 0.68% | 36,328,471 |
| Jul 16, 2026 | 4.45 | 4.48 | 4.31 | 4.38 | 4.38 | -1.35% | 34,247,497 |
| Jul 15, 2026 | 4.38 | 4.51 | 4.32 | 4.44 | 4.44 | 0.45% | 40,526,532 |
| Jul 14, 2026 | 4.29 | 4.49 | 4.27 | 4.42 | 4.42 | 3.51% | 54,192,227 |
| Jul 13, 2026 | 4.39 | 4.39 | 4.16 | 4.27 | 4.27 | 5.17% | 72,387,936 |
| Jul 10, 2026 | 4.01 | 4.12 | 3.91 | 4.06 | 4.06 | 1.00% | 28,342,560 |
| 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 |