Xinjiang Hejin Holding Co.,Ltd (SHE:000633)
China · Delayed Price · Currency is CNY 5.28
-0.01 (-0.19%)
Oct 8, 2026, 3:04 PM CST
SHE:000633 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.36 | 5.40 | 5.26 | 5.29 | 5.29 | -0.94% | 4,919,500 |
| Sep 29, 2026 | 5.23 | 5.39 | 5.19 | 5.34 | 5.34 | 1.52% | 6,060,500 |
| Sep 28, 2026 | 5.26 | 5.32 | 5.18 | 5.26 | 5.26 | 0.19% | 9,129,750 |
| Sep 24, 2026 | 5.22 | 5.32 | 5.20 | 5.25 | 5.25 | 0.19% | 5,296,600 |
| Sep 23, 2026 | 5.27 | 5.31 | 5.22 | 5.24 | 5.24 | -1.32% | 6,685,200 |
| Sep 22, 2026 | 5.31 | 5.34 | 5.21 | 5.31 | 5.31 | 0.76% | 7,808,000 |
| Sep 21, 2026 | 5.15 | 5.30 | 5.14 | 5.27 | 5.27 | 2.53% | 8,017,220 |
| Sep 18, 2026 | 5.15 | 5.21 | 5.11 | 5.14 | 5.14 | -0.19% | 6,192,920 |
| Sep 17, 2026 | 5.10 | 5.16 | 5.00 | 5.15 | 5.15 | 0.19% | 6,020,800 |
| Sep 16, 2026 | 5.04 | 5.17 | 4.90 | 5.14 | 5.14 | 1.78% | 8,312,470 |
| Sep 15, 2026 | 5.24 | 5.26 | 5.03 | 5.05 | 5.05 | -3.26% | 10,403,600 |
| Sep 14, 2026 | 5.20 | 5.33 | 5.19 | 5.22 | 5.22 | -0.38% | 6,399,958 |
| Sep 11, 2026 | 5.37 | 5.38 | 5.15 | 5.24 | 5.24 | -3.32% | 9,233,700 |
| Sep 10, 2026 | 5.54 | 5.54 | 5.40 | 5.42 | 5.42 | -2.17% | 6,176,900 |
| Sep 9, 2026 | 5.50 | 5.60 | 5.46 | 5.54 | 5.54 | 0.91% | 7,968,799 |
| Sep 8, 2026 | 5.40 | 5.51 | 5.36 | 5.49 | 5.49 | 1.86% | 7,508,800 |
| Sep 7, 2026 | 5.35 | 5.41 | 5.32 | 5.39 | 5.39 | 0.56% | 5,863,658 |
| Sep 4, 2026 | 5.41 | 5.45 | 5.32 | 5.36 | 5.36 | -0.74% | 8,105,200 |
| Sep 3, 2026 | 5.54 | 5.56 | 5.36 | 5.40 | 5.40 | -1.64% | 8,387,900 |
| Sep 2, 2026 | 5.52 | 5.53 | 5.39 | 5.49 | 5.49 | -1.44% | 7,283,900 |
| Sep 1, 2026 | 5.47 | 5.61 | 5.40 | 5.57 | 5.57 | 1.83% | 9,793,500 |
| Aug 31, 2026 | 5.43 | 5.47 | 5.33 | 5.47 | 5.47 | 0.74% | 6,076,900 |
| Aug 28, 2026 | 5.40 | 5.44 | 5.35 | 5.43 | 5.43 | 0.74% | 5,258,000 |
| Aug 27, 2026 | 5.37 | 5.43 | 5.34 | 5.39 | 5.39 | -0.19% | 5,260,700 |
| Aug 26, 2026 | 5.38 | 5.43 | 5.34 | 5.40 | 5.40 | 0.56% | 5,303,400 |
| Aug 25, 2026 | 5.23 | 5.39 | 5.20 | 5.37 | 5.37 | 1.51% | 6,253,200 |
| Aug 24, 2026 | 5.36 | 5.36 | 5.20 | 5.29 | 5.29 | -0.38% | 4,505,300 |
| 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 |