Hebei Huijin Group Co., Ltd. (SHE:300368)
China · Delayed Price · Currency is CNY 17.60
+0.18 (1.03%)
Nov 5, 2025, 2:45 PM CST
Hebei Huijin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 17.72 | 18.07 | 17.27 | 17.42 | 17.42 | -3.49% | 44,334,000 |
| Nov 3, 2025 | 17.55 | 18.20 | 17.22 | 18.05 | 18.05 | 1.46% | 47,397,700 |
| Oct 31, 2025 | 17.72 | 18.19 | 17.61 | 17.79 | 17.79 | 1.37% | 48,930,843 |
| Oct 30, 2025 | 18.31 | 18.50 | 17.48 | 17.55 | 17.55 | -6.55% | 88,128,188 |
| Oct 29, 2025 | 18.51 | 19.65 | 18.51 | 18.78 | 18.78 | -0.05% | 109,730,114 |
| Oct 28, 2025 | 18.07 | 19.50 | 17.82 | 18.79 | 18.79 | 2.68% | 103,906,014 |
| Oct 27, 2025 | 17.75 | 18.98 | 17.58 | 18.30 | 18.30 | 4.45% | 92,186,600 |
| Oct 24, 2025 | 17.31 | 17.89 | 17.01 | 17.52 | 17.52 | 0.57% | 72,934,850 |
| Oct 23, 2025 | 18.64 | 18.77 | 17.11 | 17.42 | 17.42 | -6.39% | 87,575,993 |
| Oct 22, 2025 | 18.92 | 19.14 | 18.41 | 18.61 | 18.61 | -3.07% | 76,075,255 |
| Oct 21, 2025 | 17.91 | 19.50 | 17.79 | 19.20 | 19.20 | 6.73% | 114,684,556 |
| Oct 20, 2025 | 18.38 | 18.99 | 17.87 | 17.99 | 17.99 | -1.75% | 84,753,700 |
| Oct 17, 2025 | 17.87 | 18.99 | 17.87 | 18.31 | 18.31 | 2.69% | 93,855,297 |
| Oct 16, 2025 | 18.00 | 18.82 | 17.71 | 17.83 | 17.83 | -4.29% | 85,338,072 |
| Oct 15, 2025 | 19.51 | 20.86 | 17.88 | 18.63 | 18.63 | -6.33% | 132,577,149 |
| Oct 14, 2025 | 19.28 | 20.70 | 18.90 | 19.89 | 19.89 | 5.74% | 132,735,997 |
| Oct 13, 2025 | 18.00 | 19.69 | 18.00 | 18.81 | 18.81 | -3.54% | 101,413,284 |
| Oct 10, 2025 | 19.63 | 20.92 | 19.20 | 19.50 | 19.50 | -2.45% | 143,509,181 |
| Oct 9, 2025 | 18.88 | 20.25 | 18.22 | 19.99 | 19.99 | 4.60% | 145,164,201 |
| Sep 30, 2025 | 18.78 | 20.17 | 18.77 | 19.11 | 19.11 | 0.16% | 182,275,162 |
| Sep 29, 2025 | 16.00 | 19.08 | 15.78 | 19.08 | 19.08 | 20.00% | 178,605,142 |
| Sep 26, 2025 | 15.40 | 16.78 | 15.33 | 15.90 | 15.90 | 2.91% | 88,360,400 |
| Sep 25, 2025 | 15.78 | 16.13 | 15.45 | 15.45 | 15.45 | -3.80% | 58,003,300 |
| Sep 24, 2025 | 16.00 | 16.48 | 15.47 | 16.06 | 16.06 | 0.25% | 84,920,379 |
| Sep 23, 2025 | 16.46 | 16.88 | 15.68 | 16.02 | 16.02 | -9.49% | 103,425,364 |
| Sep 22, 2025 | 16.88 | 17.80 | 16.48 | 17.70 | 17.70 | 5.92% | 121,124,520 |
| Sep 19, 2025 | 16.45 | 17.20 | 16.01 | 16.71 | 16.71 | 1.89% | 123,855,076 |
| Sep 18, 2025 | 16.14 | 17.01 | 15.73 | 16.40 | 16.40 | -3.81% | 136,550,578 |
| Sep 17, 2025 | 14.18 | 17.08 | 14.01 | 17.05 | 17.05 | 19.82% | 165,708,956 |
| Sep 16, 2025 | 14.11 | 14.47 | 13.67 | 14.23 | 14.23 | 1.64% | 38,454,300 |
| Sep 15, 2025 | 14.42 | 14.44 | 13.95 | 14.00 | 14.00 | -4.63% | 46,113,100 |
| Sep 12, 2025 | 14.65 | 15.35 | 14.42 | 14.68 | 14.68 | 0.34% | 57,007,852 |
| Sep 11, 2025 | 14.20 | 14.75 | 14.12 | 14.63 | 14.63 | 1.53% | 49,837,610 |
| Sep 10, 2025 | 14.46 | 14.80 | 14.21 | 14.41 | 14.41 | -1.30% | 37,235,962 |
| Sep 9, 2025 | 13.84 | 14.82 | 13.55 | 14.60 | 14.60 | 5.42% | 65,242,279 |
| Sep 8, 2025 | 13.75 | 14.10 | 13.62 | 13.85 | 13.85 | -0.57% | 33,275,643 |
| Sep 5, 2025 | 13.61 | 14.08 | 13.43 | 13.93 | 13.93 | 2.43% | 37,924,235 |
| Sep 4, 2025 | 14.66 | 14.69 | 13.35 | 13.60 | 13.60 | -8.05% | 59,382,013 |
| Sep 3, 2025 | 14.71 | 15.50 | 14.52 | 14.79 | 14.79 | -2.05% | 49,747,161 |
| Sep 2, 2025 | 15.82 | 16.22 | 14.91 | 15.10 | 15.10 | -6.50% | 71,392,884 |
| Sep 1, 2025 | 16.60 | 17.68 | 15.83 | 16.15 | 16.15 | -2.42% | 107,923,869 |
| Aug 29, 2025 | 15.50 | 16.89 | 15.38 | 16.55 | 16.55 | 6.43% | 101,876,763 |
| Aug 28, 2025 | 15.01 | 15.88 | 14.75 | 15.55 | 15.55 | 4.50% | 69,184,102 |
| Aug 27, 2025 | 15.37 | 15.68 | 14.88 | 14.88 | 14.88 | -4.31% | 60,505,500 |
| Aug 26, 2025 | 16.10 | 16.36 | 15.48 | 15.55 | 15.55 | -4.13% | 72,485,200 |
| Aug 25, 2025 | 15.70 | 16.68 | 15.65 | 16.22 | 16.22 | 4.92% | 90,772,761 |
| Aug 22, 2025 | 15.58 | 16.25 | 15.42 | 15.46 | 15.46 | -3.13% | 78,111,327 |
| Aug 21, 2025 | 17.35 | 17.45 | 15.61 | 15.96 | 15.96 | -6.01% | 96,272,701 |
| Aug 20, 2025 | 16.10 | 17.47 | 16.10 | 16.98 | 16.98 | 4.30% | 104,664,778 |
| Aug 19, 2025 | 16.22 | 17.63 | 16.22 | 16.28 | 16.28 | -2.86% | 120,625,132 |