Hebei Huijin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.99	12.41	11.93	12.33	12.33	1.90%	13,839,900
Mar 5, 2026	12.14	12.38	12.05	12.10	12.10	1.17%	12,469,600
Mar 4, 2026	11.76	12.16	11.61	11.96	11.96	0.08%	12,622,700
Mar 3, 2026	12.45	12.75	11.92	11.95	11.95	-4.17%	18,942,200
Mar 2, 2026	12.75	12.86	12.30	12.47	12.47	-4.37%	24,614,100
Feb 27, 2026	12.80	13.05	12.71	13.04	13.04	1.48%	13,668,300
Feb 26, 2026	13.18	13.29	12.80	12.85	12.85	-2.43%	17,823,300
Feb 25, 2026	12.98	13.38	12.98	13.17	13.17	1.07%	20,890,180
Feb 24, 2026	12.90	13.19	12.77	13.03	13.03	2.36%	19,348,710
Feb 13, 2026	12.59	13.24	12.56	12.73	12.73	2.17%	26,290,500
Feb 12, 2026	12.78	12.90	12.46	12.46	12.46	-2.88%	17,373,500
Feb 11, 2026	12.92	13.06	12.82	12.83	12.83	-0.77%	11,249,600
Feb 10, 2026	13.16	13.29	12.92	12.93	12.93	-1.60%	16,279,800
Feb 9, 2026	12.85	13.17	12.85	13.14	13.14	2.90%	20,203,000
Feb 6, 2026	12.76	12.97	12.76	12.77	12.77	-0.78%	11,763,800
Feb 5, 2026	12.88	13.08	12.73	12.87	12.87	-1.23%	16,923,196
Feb 4, 2026	12.86	13.19	12.80	13.03	13.03	0.70%	16,598,780
Feb 3, 2026	12.95	13.04	12.78	12.94	12.94	0.31%	14,953,300
Feb 2, 2026	12.78	13.27	12.69	12.90	12.90	-0.23%	18,862,300
Jan 30, 2026	13.12	13.15	12.87	12.93	12.93	-3.22%	17,553,230
Jan 29, 2026	13.01	13.54	12.68	13.36	13.36	1.37%	26,990,900
Jan 28, 2026	13.21	13.46	13.14	13.18	13.18	-0.15%	17,140,200
Jan 27, 2026	13.76	13.80	12.95	13.20	13.20	-4.35%	26,676,893
Jan 26, 2026	14.18	14.18	13.80	13.80	13.80	-3.09%	24,340,380
Jan 23, 2026	14.26	14.38	14.16	14.24	14.24	-0.07%	18,348,300
Jan 22, 2026	14.39	14.39	14.20	14.25	14.25	0.28%	14,529,010
Jan 21, 2026	14.30	14.40	14.18	14.21	14.21	-1.32%	17,019,200
Jan 20, 2026	14.47	14.54	14.09	14.40	14.40	-	22,273,700
Jan 19, 2026	14.32	14.47	14.13	14.40	14.40	-0.41%	18,868,200
Jan 16, 2026	14.61	15.00	14.42	14.46	14.46	0.21%	29,460,784
Jan 15, 2026	15.14	15.37	14.40	14.43	14.43	-6.84%	66,398,100
Jan 14, 2026	14.80	16.32	14.80	15.49	15.49	4.38%	96,213,900
Jan 13, 2026	15.60	15.95	14.78	14.84	14.84	-4.81%	49,262,010
Jan 12, 2026	14.77	15.75	14.76	15.59	15.59	4.91%	68,654,150
Jan 9, 2026	14.76	15.12	14.73	14.86	14.86	0.13%	31,715,450
Jan 8, 2026	14.95	15.12	14.77	14.84	14.84	-1.92%	38,180,208
Jan 7, 2026	15.68	15.68	15.03	15.13	15.13	-4.96%	54,565,100
Jan 6, 2026	15.22	16.10	15.22	15.92	15.92	2.91%	76,448,800
Jan 5, 2026	15.03	15.49	14.71	15.47	15.47	2.04%	49,564,700
Dec 31, 2025	14.82	15.58	14.74	15.16	15.16	1.68%	53,603,700
Dec 30, 2025	14.60	15.28	14.57	14.91	14.91	1.57%	48,929,770
Dec 29, 2025	14.64	14.92	14.50	14.68	14.68	-0.47%	32,314,500
Dec 26, 2025	14.64	15.15	14.64	14.75	14.75	-0.07%	38,865,080
Dec 25, 2025	14.68	14.98	14.48	14.76	14.76	0.89%	34,008,200
Dec 24, 2025	14.23	14.78	14.22	14.63	14.63	2.31%	33,422,450
Dec 23, 2025	14.82	14.88	14.25	14.30	14.30	-3.90%	36,504,000
Dec 22, 2025	14.57	15.10	14.57	14.88	14.88	2.06%	30,723,000
Dec 19, 2025	14.42	14.91	14.28	14.58	14.58	1.67%	31,872,300
Dec 18, 2025	14.66	15.02	14.30	14.34	14.34	-3.11%	31,415,900
Dec 17, 2025	14.60	15.14	14.10	14.80	14.80	-0.13%	49,905,800