Xinjiang Hejin Holding Co.,Ltd (SHE:000633)
China · Delayed Price · Currency is CNY 4.920
-0.200 (-3.91%)
Jul 17, 2026, 3:04 PM CST
SHE:000633 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.11 | 5.21 | 4.86 | 4.92 | 4.92 | -3.91% | 12,251,000 |
| Jul 16, 2026 | 4.97 | 5.16 | 4.92 | 5.12 | 5.12 | 2.61% | 10,165,900 |
| Jul 15, 2026 | 4.93 | 5.05 | 4.87 | 4.99 | 4.99 | 1.22% | 7,410,900 |
| Jul 14, 2026 | 4.79 | 4.95 | 4.73 | 4.93 | 4.93 | 2.92% | 10,745,300 |
| Jul 13, 2026 | 4.86 | 5.00 | 4.68 | 4.79 | 4.79 | -1.24% | 13,652,990 |
| Jul 10, 2026 | 4.78 | 4.97 | 4.69 | 4.85 | 4.85 | 1.68% | 9,914,800 |
| Jul 9, 2026 | 4.78 | 4.84 | 4.62 | 4.77 | 4.77 | -0.21% | 7,282,300 |
| Jul 8, 2026 | 4.90 | 4.90 | 4.72 | 4.78 | 4.78 | -1.85% | 6,581,600 |
| Jul 7, 2026 | 4.96 | 5.02 | 4.82 | 4.87 | 4.87 | -2.40% | 8,318,700 |
| Jul 6, 2026 | 4.94 | 5.15 | 4.94 | 4.99 | 4.99 | - | 9,692,300 |
| Jul 3, 2026 | 5.01 | 5.03 | 4.89 | 4.99 | 4.99 | 1.63% | 9,791,381 |
| Jul 2, 2026 | 4.92 | 5.08 | 4.90 | 4.91 | 4.91 | -0.41% | 10,383,620 |
| Jul 1, 2026 | 4.76 | 5.02 | 4.71 | 4.93 | 4.93 | 3.57% | 12,726,280 |
| Jun 30, 2026 | 4.74 | 4.86 | 4.68 | 4.76 | 4.76 | - | 10,808,110 |
| Jun 29, 2026 | 4.69 | 4.83 | 4.57 | 4.76 | 4.76 | -0.83% | 10,772,108 |
| Jun 26, 2026 | 4.87 | 4.91 | 4.73 | 4.80 | 4.80 | -2.24% | 9,168,058 |
| Jun 25, 2026 | 4.95 | 5.05 | 4.82 | 4.91 | 4.91 | -1.60% | 9,715,100 |
| Jun 24, 2026 | 5.26 | 5.28 | 4.90 | 4.99 | 4.99 | -5.31% | 15,488,864 |
| Jun 23, 2026 | 5.26 | 5.40 | 5.20 | 5.27 | 5.27 | - | 13,078,400 |
| Jun 22, 2026 | 5.19 | 5.28 | 5.01 | 5.27 | 5.27 | 1.93% | 14,192,361 |
| Jun 18, 2026 | 5.16 | 5.23 | 5.00 | 5.17 | 5.17 | 0.19% | 12,330,100 |
| Jun 17, 2026 | 5.50 | 5.59 | 5.13 | 5.16 | 5.16 | -3.55% | 16,406,977 |
| Jun 16, 2026 | 5.30 | 5.38 | 5.20 | 5.35 | 5.35 | 0.38% | 11,380,577 |
| Jun 15, 2026 | 5.43 | 5.60 | 5.27 | 5.33 | 5.33 | -0.93% | 12,561,261 |
| Jun 12, 2026 | 5.33 | 5.45 | 5.23 | 5.38 | 5.38 | 1.89% | 9,291,417 |
| Jun 11, 2026 | 5.25 | 5.32 | 5.16 | 5.28 | 5.28 | -0.19% | 8,295,414 |
| Jun 10, 2026 | 5.27 | 5.58 | 5.15 | 5.29 | 5.29 | -0.94% | 12,585,107 |
| Jun 9, 2026 | 5.35 | 5.41 | 5.26 | 5.34 | 5.34 | 0.56% | 7,519,593 |
| Jun 8, 2026 | 5.39 | 5.55 | 5.21 | 5.31 | 5.31 | -4.32% | 9,859,097 |
| Jun 5, 2026 | 5.44 | 5.65 | 5.34 | 5.55 | 5.55 | 1.46% | 9,746,100 |
| Jun 4, 2026 | 5.53 | 5.58 | 5.41 | 5.47 | 5.47 | -2.15% | 8,015,421 |
| Jun 3, 2026 | 5.67 | 5.68 | 5.49 | 5.59 | 5.59 | -1.76% | 8,004,720 |
| Jun 2, 2026 | 5.82 | 5.83 | 5.58 | 5.69 | 5.69 | -1.22% | 7,914,400 |
| Jun 1, 2026 | 5.57 | 5.84 | 5.45 | 5.76 | 5.76 | 3.41% | 10,526,197 |
| May 29, 2026 | 5.80 | 5.85 | 5.54 | 5.57 | 5.57 | -3.63% | 8,511,519 |
| May 28, 2026 | 5.73 | 5.83 | 5.63 | 5.78 | 5.78 | - | 9,063,500 |
| May 27, 2026 | 5.95 | 6.02 | 5.73 | 5.78 | 5.78 | -2.86% | 9,658,000 |
| May 26, 2026 | 6.17 | 6.18 | 5.88 | 5.95 | 5.95 | -3.72% | 10,188,800 |
| May 25, 2026 | 6.21 | 6.35 | 6.12 | 6.18 | 6.18 | - | 10,687,600 |
| May 22, 2026 | 6.06 | 6.22 | 5.92 | 6.18 | 6.18 | 3.00% | 9,382,500 |
| May 21, 2026 | 6.25 | 6.39 | 5.98 | 6.00 | 6.00 | -3.54% | 10,206,000 |
| May 20, 2026 | 6.29 | 6.34 | 6.16 | 6.22 | 6.22 | -2.05% | 7,246,700 |
| May 19, 2026 | 6.34 | 6.45 | 6.26 | 6.35 | 6.35 | -0.16% | 8,924,521 |
| May 18, 2026 | 6.27 | 6.38 | 6.21 | 6.36 | 6.36 | 0.79% | 11,448,620 |
| May 15, 2026 | 6.35 | 6.49 | 6.28 | 6.31 | 6.31 | -1.10% | 10,766,490 |
| May 14, 2026 | 6.57 | 6.59 | 6.34 | 6.38 | 6.38 | -2.74% | 11,351,390 |
| May 13, 2026 | 6.57 | 6.64 | 6.51 | 6.56 | 6.56 | 0.46% | 8,882,400 |
| May 12, 2026 | 6.81 | 6.84 | 6.50 | 6.53 | 6.53 | -4.25% | 12,585,320 |
| May 11, 2026 | 6.94 | 6.94 | 6.74 | 6.82 | 6.82 | -0.73% | 9,663,600 |
| May 8, 2026 | 6.74 | 6.88 | 6.73 | 6.87 | 6.87 | 1.48% | 8,286,300 |