Skip to main content
logo
Hebei Huijin Group Co., Ltd. (SHE:300368)
China flag China · Delayed Price · Currency is CNY
15.58
+1.43 (10.11%)
Dec 5, 2025, 3:04 PM CST

Hebei Huijin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3116.4214.0515.52-9.68%80,129,272
Dec 4, 202514.3114.4513.8714.1514.15-1.87%28,993,900
Dec 3, 202514.4814.9714.4014.4214.420.21%30,927,000
Dec 2, 202514.9615.0814.3114.3914.39-4.32%35,546,170
Dec 1, 202515.0515.3514.9515.0415.04-0.59%29,379,200
Nov 28, 202514.9015.1514.5415.1315.130.87%34,912,900
Nov 27, 202514.9015.4014.8215.0015.001.35%36,139,000
Nov 26, 202514.9015.2014.7914.8014.80-1.73%28,988,700
Nov 25, 202515.0615.6115.0115.0615.060.07%36,806,200
Nov 24, 202515.0515.2114.5515.0515.051.28%28,421,610
Nov 21, 202515.0315.3914.4814.8614.86-3.82%38,836,690
Nov 20, 202516.6916.8815.4515.4515.45-3.86%42,874,400
Nov 19, 202516.0016.3615.6216.0716.070.06%37,211,600
Nov 18, 202515.6216.5015.5616.0616.062.55%54,189,660
Nov 17, 202515.2015.9015.1115.6615.662.02%32,081,100
Nov 14, 202515.6915.8515.3315.3515.35-4.36%39,588,050
Nov 13, 202515.2216.1714.9316.0516.055.45%60,572,260
Nov 12, 202515.1515.4214.8915.2215.22-0.39%34,840,710
Nov 11, 202516.2116.2615.2215.2815.28-5.09%50,344,170
Nov 10, 202515.9116.2515.5916.1016.100.25%41,185,460
Nov 7, 202517.1017.1916.0416.0616.06-7.44%70,346,620
Nov 6, 202517.4217.7417.2217.3517.35-1.36%47,047,400
Nov 5, 202517.2918.1617.1417.5917.590.98%54,289,400
Nov 4, 202517.9118.0717.2717.4217.42-3.49%44,334,000
Nov 3, 202517.5518.2017.2218.0518.051.46%47,385,000
Oct 31, 202517.7218.1917.6117.7917.791.37%48,923,140
Oct 30, 202518.3118.5017.4817.5517.55-6.55%88,124,680
Oct 29, 202518.5119.6518.5118.7818.78-0.05%107,971,300
Oct 28, 202518.0719.5017.8218.7918.792.68%103,885,800
Oct 27, 202517.7518.9817.5818.3018.304.45%92,180,200
Oct 24, 202517.3117.8917.0117.5217.520.57%72,915,950
Oct 23, 202518.6418.7717.1117.4217.42-6.39%87,565,090
Oct 22, 202518.9219.1418.4118.6118.61-3.07%76,070,850
Oct 21, 202517.9119.5017.7919.2019.206.73%114,663,200
Oct 20, 202518.3818.9917.8717.9917.99-1.75%84,737,700
Oct 17, 202517.8718.9917.8718.3118.312.69%93,840,590
Oct 16, 202518.0018.8217.7117.8317.83-4.29%85,315,670
Oct 15, 202519.5120.8617.8818.6318.63-6.33%132,557,700
Oct 14, 202519.2820.7018.9019.8919.895.74%132,718,200
Oct 13, 202518.0019.6918.0018.8118.81-3.54%101,395,900
Oct 10, 202519.6320.9219.2019.5019.50-2.45%143,495,200
Oct 9, 202518.8820.2518.2219.9919.994.60%145,137,000
Sep 30, 202518.7820.1718.7719.1119.110.16%182,267,200
Sep 29, 202516.0019.0815.7819.0819.0820.00%178,590,300
Sep 26, 202515.4016.7815.3315.9015.902.91%88,357,400
Sep 25, 202515.7816.1315.4515.4515.45-3.80%57,986,100
Sep 24, 202516.0016.4815.4716.0616.060.25%84,911,070
Sep 23, 202516.4616.8815.6816.0216.02-9.49%103,402,600
Sep 22, 202516.8817.8016.4817.7017.705.92%121,090,400
Sep 19, 202516.4517.2016.0116.7116.711.89%123,848,500