North Huajin Chemical Industries Co.,Ltd (SHE:000059)
China · Delayed Price · Currency is CNY 5.79
-0.17 (-2.85%)
Sep 10, 2026, 3:04 PM CST
SHE:000059 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |