Skip to main content
logo
Hubei Yihua Chemical Industry Co., Ltd. (SHE:000422)
China flag China · Delayed Price · Currency is CNY
16.90
-0.18 (-1.05%)
Apr 30, 2026, 3:04 PM CST

SHE:000422 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.0117.2716.7816.9016.90-1.05%40,389,020
Apr 29, 202616.8217.1616.3817.0817.081.07%53,333,053
Apr 28, 202616.5217.4016.5216.9016.905.03%83,790,792
Apr 27, 202616.1016.2915.6816.0916.09-2.54%46,950,949
Apr 24, 202616.2816.7516.2516.5116.511.41%52,276,518
Apr 23, 202616.6216.6916.0016.2816.28-2.46%47,345,390
Apr 22, 202616.3316.7716.3016.6916.692.64%56,083,037
Apr 21, 202615.8416.6015.4716.2616.262.72%61,499,910
Apr 20, 202615.8115.9015.6015.8315.83-26,777,017
Apr 17, 202615.9116.1715.7815.8315.83-0.57%29,905,079
Apr 16, 202615.4716.0515.4115.9215.922.64%42,792,520
Apr 15, 202616.0416.0415.4615.5115.51-3.36%46,830,854
Apr 14, 202616.0116.0815.7516.0516.05-0.43%31,094,174
Apr 13, 202616.2016.2915.6816.1216.120.37%39,752,060
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