Skip to main content
logo
Hubei Yihua Chemical Industry Co., Ltd. (SHE:000422)
China flag China · Delayed Price · Currency is CNY
15.49
+0.35 (2.31%)
Feb 6, 2026, 3:04 PM CST

SHE:000422 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 21, 202615.9016.1515.6316.0016.001.01%65,523,650
Jan 20, 202615.6615.9615.5415.8415.841.15%59,886,150
Jan 19, 202614.9615.6714.8515.6615.663.98%71,324,580
Jan 16, 202615.2215.5514.9715.0615.06-0.92%48,108,511
Jan 15, 202614.9515.5114.9015.2015.201.33%59,870,650
Jan 14, 202614.7515.1514.7515.0015.001.42%64,970,120
Jan 13, 202614.7015.0714.6614.7914.790.20%49,976,050
Jan 12, 202614.8614.8914.5814.7614.76-1.01%50,330,870
Jan 9, 202614.8815.0014.7614.9114.91-0.20%37,039,659
Jan 8, 202615.0015.2614.7814.9414.94-0.20%42,792,326
Jan 7, 202615.1515.2414.9214.9714.97-0.80%44,250,440
Jan 6, 202614.5515.1514.4815.0915.093.85%61,639,090
Jan 5, 202614.2514.6514.2514.5314.532.25%37,500,780
Dec 31, 202514.4714.4814.1814.2114.21-2.27%26,660,270
Dec 30, 202514.1014.7413.9214.5414.542.32%37,447,610
Dec 29, 202514.6414.6514.1814.2114.21-2.87%37,181,670
Dec 26, 202514.4814.7014.3614.6314.631.53%41,914,840
Dec 25, 202514.3114.5314.1414.4114.410.70%27,729,990
Dec 24, 202514.2414.3914.1714.3114.31-25,434,060
Dec 23, 202514.2014.4914.1214.3114.310.63%33,831,560
Dec 22, 202514.2014.3914.1114.2214.220.35%22,060,840
Dec 19, 202513.9514.2113.9514.1714.171.21%22,457,710
Dec 18, 202513.8614.2213.7514.0014.000.29%26,311,120
Dec 17, 202513.6213.9913.5613.9613.962.87%25,923,060
Dec 16, 202513.9514.0713.5113.5713.57-3.62%25,456,390
Dec 15, 202513.8614.1813.7814.0814.080.72%25,463,880
Dec 12, 202514.0814.2413.9013.9813.98-0.71%24,683,879
Dec 11, 202514.0214.6513.9614.0814.081.00%52,423,552
Dec 10, 202513.8014.0013.6113.9413.940.94%25,533,757
Dec 9, 202514.1814.1813.7813.8113.81-2.95%34,105,680
Dec 8, 202514.4314.5114.1114.2314.23-1.59%31,272,360
Dec 5, 202514.1714.5114.0614.4614.462.19%27,153,530
Dec 4, 202514.5014.5714.0314.1514.15-2.88%34,836,930
Dec 3, 202514.6314.8514.4814.5714.57-0.27%36,035,730
Dec 2, 202514.8214.8214.5014.6114.61-1.81%30,552,600
Dec 1, 202515.1915.3214.8214.8814.88-1.98%42,271,970
Nov 28, 202514.5915.6014.5315.1815.183.83%70,936,049
Nov 27, 202514.5115.0114.5014.6214.620.97%40,245,339
Nov 26, 202514.7014.9114.4614.4814.48-1.76%38,845,470