Skip to main content
logo
Hubei Yihua Chemical Industry Co., Ltd. (SHE:000422)
China flag China · Delayed Price · Currency is CNY
15.13
-1.14 (-7.01%)
Nov 21, 2025, 3:04 PM CST

SHE:000422 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202515.8016.2715.1215.1315.13-7.01%81,609,010
Nov 20, 202515.9817.0715.6816.2716.271.81%94,984,230
Nov 19, 202515.6616.4315.6315.9815.981.65%59,109,140
Nov 18, 202515.7816.6715.5615.7215.72-0.88%69,812,870
Nov 17, 202515.9616.2915.7215.8615.86-0.38%49,252,440
Nov 14, 202515.8116.1915.7015.9215.92-0.75%51,367,690
Nov 13, 202515.4016.3415.4016.0416.044.16%70,646,640
Nov 12, 202515.7815.8215.1115.4015.40-3.21%59,287,750
Nov 11, 202515.7816.1815.6915.9115.910.57%61,962,710
Nov 10, 202515.6016.4515.5015.8215.823.20%109,912,200
Nov 7, 202515.0015.6314.9415.3315.331.32%97,228,580
Nov 6, 202514.1915.3214.1515.1315.136.62%103,826,000
Nov 5, 202513.5814.3813.4014.1914.193.20%60,693,370
Nov 4, 202514.0414.2213.6313.7513.75-2.34%34,012,270
Nov 3, 202513.9314.2313.7114.0814.081.44%38,668,340
Oct 31, 202513.7214.3013.6713.8813.881.09%47,538,090
Oct 30, 202513.8013.8613.5613.7313.73-1.36%29,998,690
Oct 29, 202513.3813.9813.3813.9213.923.73%40,097,100
Oct 28, 202513.6613.7013.3213.4213.42-1.68%34,211,090
Oct 27, 202513.5814.1513.5813.6513.652.09%64,468,790
Oct 24, 202513.5613.7913.3013.3713.37-1.76%35,725,010
Oct 23, 202513.1913.6813.0313.6113.612.95%46,639,620
Oct 22, 202513.6313.6513.1713.2213.22-2.00%38,441,790
Oct 21, 202513.2013.8513.1313.4913.492.27%46,600,330
Oct 20, 202513.1813.4312.9313.1913.191.54%49,733,980
Oct 17, 202513.3813.4712.9912.9912.99-2.40%48,759,250
Oct 16, 202514.6514.7913.2613.3113.31-9.46%76,952,880
Oct 15, 202514.6814.9014.3814.7014.70-31,873,350
Oct 14, 202514.9715.2814.6014.7014.70-1.80%39,885,550
Oct 13, 202514.3715.0314.3714.9714.97-0.99%36,536,040
Oct 10, 202514.7915.2614.6715.1215.121.34%48,642,830
Oct 9, 202514.7915.0414.2714.9214.921.36%60,611,490
Sep 30, 202514.7515.0314.4914.7214.721.31%75,327,510
Sep 29, 202513.1714.5313.1414.5314.539.99%63,126,600
Sep 26, 202513.0713.4212.9513.2113.210.99%23,457,640
Sep 25, 202513.2013.2313.0113.0813.08-1.13%20,047,460
Sep 24, 202512.9913.2412.9213.2313.231.38%21,127,380
Sep 23, 202513.3013.3712.8513.0513.05-2.32%22,725,520
Sep 22, 202513.7413.8413.2113.3613.36-2.55%30,368,030
Sep 19, 202513.7013.9513.6013.7113.71-19,665,770
Sep 18, 202514.3714.3813.5413.7113.71-4.66%43,522,350
Sep 17, 202514.4614.6714.2914.3814.38-0.90%23,291,450
Sep 16, 202514.6815.0414.3214.5114.51-1.02%29,460,950
Sep 15, 202514.9515.0514.6014.6614.66-2.20%24,659,210
Sep 12, 202514.9015.2014.6614.9914.990.27%29,989,930
Sep 11, 202514.9715.1014.7814.9514.95-0.53%32,990,890
Sep 10, 202514.6615.3914.6615.0315.030.40%49,053,300
Sep 9, 202514.5515.0814.4214.9714.972.89%56,315,750
Sep 8, 202514.0014.6013.7014.5514.553.71%51,832,340
Sep 5, 202513.3314.3813.3314.0314.035.57%52,728,860