Xinjiang Hejin Holding Co.,Ltd (SHE:000633)
China · Delayed Price · Currency is CNY 5.31
+0.01 (0.19%)
Aug 21, 2026, 3:04 PM CST
SHE:000633 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.30 | 5.33 | 5.17 | 5.31 | 5.31 | 0.19% | 5,498,700 |
| Aug 20, 2026 | 5.25 | 5.40 | 5.24 | 5.30 | 5.30 | 1.92% | 6,404,500 |
| Aug 19, 2026 | 5.36 | 5.36 | 5.18 | 5.20 | 5.20 | -3.35% | 7,565,200 |
| Aug 18, 2026 | 5.34 | 5.40 | 5.27 | 5.38 | 5.38 | 0.75% | 7,358,800 |
| Aug 17, 2026 | 5.33 | 5.36 | 5.17 | 5.34 | 5.34 | 2.89% | 9,615,800 |
| Aug 14, 2026 | 5.18 | 5.25 | 5.12 | 5.19 | 5.19 | - | 4,940,600 |
| Aug 13, 2026 | 5.34 | 5.34 | 5.18 | 5.19 | 5.19 | -2.63% | 6,763,500 |
| Aug 12, 2026 | 5.30 | 5.35 | 5.26 | 5.33 | 5.33 | 0.57% | 5,523,300 |
| Aug 11, 2026 | 5.36 | 5.38 | 5.28 | 5.30 | 5.30 | -0.93% | 7,145,600 |
| Aug 10, 2026 | 5.17 | 5.36 | 5.13 | 5.35 | 5.35 | 3.68% | 8,905,688 |
| Aug 7, 2026 | 5.21 | 5.22 | 5.07 | 5.16 | 5.16 | -0.77% | 6,962,920 |
| Aug 6, 2026 | 5.11 | 5.21 | 5.08 | 5.20 | 5.20 | 1.96% | 9,525,301 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -1.16% | 8,830,700 |
| Aug 4, 2026 | 5.13 | 5.21 | 5.09 | 5.16 | 5.16 | 1.18% | 7,972,400 |
| Aug 3, 2026 | 4.98 | 5.11 | 4.92 | 5.10 | 5.10 | 4.08% | 13,156,300 |
| Jul 31, 2026 | 4.88 | 4.95 | 4.79 | 4.90 | 4.90 | 0.41% | 9,449,200 |
| Jul 30, 2026 | 4.95 | 5.04 | 4.83 | 4.88 | 4.88 | -1.21% | 8,207,200 |
| Jul 29, 2026 | 4.88 | 4.98 | 4.84 | 4.94 | 4.94 | 2.07% | 5,989,500 |
| Jul 28, 2026 | 4.75 | 4.88 | 4.73 | 4.84 | 4.84 | 1.68% | 6,541,000 |
| Jul 27, 2026 | 4.69 | 4.82 | 4.65 | 4.76 | 4.76 | 1.49% | 8,309,000 |
| Jul 24, 2026 | 4.79 | 4.80 | 4.62 | 4.69 | 4.69 | -2.09% | 7,121,500 |
| Jul 23, 2026 | 4.55 | 4.80 | 4.55 | 4.79 | 4.79 | 4.59% | 10,350,900 |
| Jul 22, 2026 | 4.58 | 4.71 | 4.56 | 4.58 | 4.58 | -0.87% | 9,979,400 |
| Jul 21, 2026 | 4.73 | 4.78 | 4.40 | 4.62 | 4.62 | -2.94% | 15,998,421 |
| Jul 20, 2026 | 5.01 | 5.04 | 4.66 | 4.76 | 4.76 | -3.25% | 13,330,000 |
| 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 |