Skip to main content
logo
Hubei Yihua Chemical Industry Co., Ltd. (SHE:000422)
China flag China · Delayed Price · Currency is CNY
16.06
+0.06 (0.38%)
Apr 10, 2026, 3:04 PM CST

SHE:000422 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202616.0816.5215.9316.0616.060.37%37,855,060
Apr 9, 202616.0016.2315.7816.0016.00-0.25%34,567,020
Apr 8, 202615.6816.1015.3916.0416.040.25%54,445,870
Apr 7, 202615.2216.0715.1316.0016.005.19%48,574,950
Apr 3, 202615.8615.8915.1315.2115.21-3.67%36,279,270
Apr 2, 202616.3016.3015.6515.7915.79-3.13%46,696,160
Apr 1, 202616.6216.7316.2616.3016.30-0.85%41,025,213
Mar 31, 202617.0117.1616.4016.4416.44-4.92%56,927,510
Mar 30, 202617.3817.8517.2317.2917.290.12%70,331,770
Mar 27, 202616.5017.5916.4317.2717.273.29%74,772,920
Mar 26, 202616.9117.2016.5716.7216.72-1.30%50,047,880
Mar 25, 202616.3917.1416.1816.9416.942.05%69,127,170
Mar 24, 202617.0317.0316.1016.6016.60-2.64%80,635,430
Mar 23, 202615.6017.3915.4617.0517.057.84%143,884,000
Mar 20, 202616.5016.6515.8015.8115.81-4.07%60,107,900
Mar 19, 202617.6017.6316.3416.4816.48-5.01%69,892,410
Mar 18, 202617.5617.6117.0217.3517.35-2.42%56,540,400
Mar 17, 202618.3319.0017.6617.7817.78-3.68%89,311,380
Mar 16, 202619.5820.2018.3418.4618.46-4.75%116,182,635
Mar 13, 202619.5020.1919.2919.3819.38-0.31%116,941,600
Mar 12, 202618.7719.8018.1419.4419.445.77%150,831,000
Mar 11, 202617.5018.6017.2618.3818.384.73%85,086,290
Mar 10, 202617.5817.9217.5017.5517.55-3.99%81,869,790
Mar 9, 202619.1519.6018.2118.2818.280.33%124,863,500
Mar 6, 202617.3818.3617.1018.2218.224.23%96,841,560
Mar 5, 202618.2718.2917.3517.4817.48-1.91%71,116,750
Mar 4, 202617.5318.7417.5317.8217.821.65%108,844,500
Mar 3, 202618.2018.3617.1817.5317.53-3.20%104,277,254
Mar 2, 202618.3818.5517.5818.1118.11-0.17%96,955,840
Feb 27, 202617.6918.3217.5818.1418.141.91%66,842,380
Feb 26, 202618.1218.2817.7117.8017.80-1.49%91,878,480
Feb 25, 202617.1818.4716.9518.0718.076.61%156,654,200
Feb 24, 202615.8316.9515.8316.9516.959.99%77,589,720
Feb 13, 202615.7815.7915.3915.4115.41-2.78%27,597,000
Feb 12, 202615.7316.0415.7115.8515.85-0.50%30,925,980
Feb 11, 202615.6016.3215.5815.9315.931.72%47,516,880
Feb 10, 202615.7815.8415.4915.6615.66-0.25%34,045,169
Feb 9, 202615.6815.8115.4115.7015.701.36%45,200,370
Feb 6, 202614.8515.8014.7615.4915.492.31%46,571,100
Feb 5, 202615.5615.8315.0615.1415.14-3.44%37,532,340
Feb 4, 202615.6615.8515.3315.6815.680.58%36,047,560
Feb 3, 202615.5815.6115.1315.5915.592.84%43,167,210
Feb 2, 202616.0616.1815.1515.1615.16-8.62%69,274,850
Jan 30, 202616.6316.8815.8916.5916.59-0.96%64,708,560
Jan 29, 202617.2217.3516.5916.7516.75-2.62%74,599,180
Jan 28, 202616.4717.3216.4117.2017.204.43%76,334,734
Jan 27, 202616.5616.8816.1816.4716.47-0.60%66,096,570
Jan 26, 202616.6617.1416.4016.5716.570.79%88,227,660
Jan 23, 202616.2616.5616.1316.4416.441.04%57,106,124
Jan 22, 202616.1716.4615.9016.2716.271.69%65,050,790