Xinjiang Hejin Holding Co.,Ltd (SHE:000633)
China · Delayed Price · Currency is CNY 6.07
+0.03 (0.50%)
Aug 1, 2025, 2:45 PM CST
SHE:000633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.11 | 6.15 | 6.05 | 6.09 | 6.09 | 0.83% | 12,432,666 |
| Jul 31, 2025 | 6.14 | 6.16 | 6.03 | 6.04 | 6.04 | -1.15% | 13,280,305 |
| Jul 30, 2025 | 6.10 | 6.12 | 6.04 | 6.11 | 6.11 | - | 10,024,800 |
| Jul 29, 2025 | 6.14 | 6.17 | 6.04 | 6.11 | 6.11 | -0.49% | 13,009,700 |
| Jul 28, 2025 | 6.19 | 6.22 | 6.12 | 6.14 | 6.14 | -1.44% | 12,766,066 |
| Jul 25, 2025 | 6.15 | 6.27 | 6.08 | 6.23 | 6.23 | 1.47% | 25,075,076 |
| Jul 24, 2025 | 6.06 | 6.16 | 6.06 | 6.14 | 6.14 | 1.49% | 14,238,901 |
| Jul 23, 2025 | 6.14 | 6.18 | 6.04 | 6.05 | 6.05 | -1.47% | 12,878,200 |
| Jul 22, 2025 | 6.17 | 6.19 | 6.08 | 6.14 | 6.14 | -0.32% | 13,950,100 |
| Jul 21, 2025 | 6.07 | 6.20 | 6.07 | 6.16 | 6.16 | 1.82% | 20,877,000 |
| Jul 18, 2025 | 6.09 | 6.13 | 6.01 | 6.05 | 6.05 | - | 10,112,200 |
| Jul 17, 2025 | 6.02 | 6.09 | 5.98 | 6.05 | 6.05 | 0.67% | 10,409,630 |
| Jul 16, 2025 | 5.99 | 6.05 | 5.95 | 6.01 | 6.01 | 0.33% | 10,558,600 |
| Jul 15, 2025 | 6.08 | 6.14 | 5.92 | 5.99 | 5.99 | -2.44% | 15,501,786 |
| Jul 14, 2025 | 6.17 | 6.19 | 6.08 | 6.14 | 6.14 | 0.66% | 14,981,957 |
| Jul 11, 2025 | 6.05 | 6.12 | 5.99 | 6.10 | 6.10 | 1.50% | 19,877,701 |
| Jul 10, 2025 | 6.07 | 6.08 | 5.97 | 6.01 | 6.01 | - | 13,371,700 |
| Jul 9, 2025 | 6.15 | 6.18 | 5.99 | 6.01 | 6.01 | -1.31% | 22,594,200 |
| Jul 8, 2025 | 6.04 | 6.11 | 5.98 | 6.09 | 6.09 | 0.83% | 23,275,566 |
| Jul 7, 2025 | 5.85 | 6.20 | 5.84 | 6.04 | 6.04 | 2.37% | 33,128,000 |
| Jul 4, 2025 | 6.07 | 6.10 | 5.90 | 5.90 | 5.90 | -2.32% | 32,306,433 |
| Jul 3, 2025 | 6.31 | 6.40 | 6.01 | 6.04 | 6.04 | -6.93% | 53,278,631 |
| Jul 2, 2025 | 6.98 | 7.07 | 6.24 | 6.49 | 6.49 | -4.14% | 85,313,900 |
| Jul 1, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 10.08% | 2,069,400 |
| Jun 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jun 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jun 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jun 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jun 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jun 23, 2025 | 5.63 | 6.15 | 5.63 | 6.15 | 6.15 | 10.02% | 8,523,040 |
| Jun 20, 2025 | 5.55 | 5.66 | 5.50 | 5.59 | 5.59 | 0.18% | 10,218,210 |
| Jun 19, 2025 | 5.75 | 5.77 | 5.54 | 5.58 | 5.58 | -3.12% | 11,113,971 |
| Jun 18, 2025 | 5.85 | 5.87 | 5.73 | 5.76 | 5.76 | -1.20% | 8,139,210 |
| Jun 17, 2025 | 5.84 | 5.89 | 5.77 | 5.83 | 5.83 | -0.34% | 10,751,463 |
| Jun 16, 2025 | 5.93 | 5.96 | 5.82 | 5.85 | 5.85 | -1.85% | 12,879,300 |
| Jun 13, 2025 | 6.09 | 6.09 | 5.93 | 5.96 | 5.96 | -1.81% | 9,369,001 |
| Jun 12, 2025 | 6.09 | 6.12 | 6.00 | 6.07 | 6.07 | -0.82% | 8,064,500 |
| Jun 11, 2025 | 6.05 | 6.12 | 6.03 | 6.12 | 6.12 | 0.82% | 10,224,490 |
| Jun 10, 2025 | 6.22 | 6.22 | 5.92 | 6.07 | 6.07 | -1.46% | 14,960,000 |
| Jun 9, 2025 | 6.07 | 6.18 | 6.07 | 6.16 | 6.16 | 0.65% | 12,976,108 |
| Jun 6, 2025 | 6.19 | 6.30 | 6.03 | 6.12 | 6.12 | -1.77% | 21,066,000 |
| Jun 5, 2025 | 6.32 | 6.39 | 6.19 | 6.23 | 6.23 | -0.48% | 11,372,200 |
| Jun 4, 2025 | 6.29 | 6.32 | 6.22 | 6.26 | 6.26 | 0.64% | 11,202,110 |
| Jun 3, 2025 | 6.30 | 6.35 | 6.14 | 6.22 | 6.22 | -1.58% | 20,498,401 |
| May 30, 2025 | 6.60 | 6.61 | 6.28 | 6.32 | 6.32 | -4.24% | 20,849,360 |
| May 29, 2025 | 6.44 | 6.62 | 6.35 | 6.60 | 6.60 | 1.85% | 19,168,949 |
| May 28, 2025 | 6.79 | 6.88 | 6.42 | 6.48 | 6.48 | -4.85% | 32,253,400 |
| May 27, 2025 | 6.65 | 6.87 | 6.50 | 6.81 | 6.81 | 2.87% | 27,049,400 |
| May 26, 2025 | 6.69 | 6.73 | 6.46 | 6.62 | 6.62 | 0.46% | 25,979,121 |
| May 23, 2025 | 6.50 | 6.95 | 6.45 | 6.59 | 6.59 | 1.54% | 37,316,018 |