Hebei Huijin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	14.52	15.20	14.40	14.82	14.82	0.82%	43,942,700
Dec 15, 2025	14.65	15.00	14.46	14.70	14.70	-1.28%	28,201,030
Dec 12, 2025	14.94	15.40	14.80	14.89	14.89	-0.07%	38,620,698
Dec 11, 2025	15.56	15.67	14.90	14.90	14.90	-5.16%	43,683,000
Dec 10, 2025	15.38	15.92	15.20	15.71	15.71	2.21%	53,061,000
Dec 9, 2025	15.47	15.77	15.31	15.37	15.37	-2.84%	46,778,200
Dec 8, 2025	15.50	16.40	15.50	15.82	15.82	1.54%	82,092,690
Dec 5, 2025	14.20	16.42	14.05	15.58	15.58	10.11%	86,174,770
Dec 4, 2025	14.31	14.45	13.87	14.15	14.15	-1.87%	28,993,900
Dec 3, 2025	14.48	14.97	14.40	14.42	14.42	0.21%	30,927,000
Dec 2, 2025	14.96	15.08	14.31	14.39	14.39	-4.32%	35,546,170
Dec 1, 2025	15.05	15.35	14.95	15.04	15.04	-0.59%	29,379,200
Nov 28, 2025	14.90	15.15	14.54	15.13	15.13	0.87%	34,912,900
Nov 27, 2025	14.90	15.40	14.82	15.00	15.00	1.35%	36,139,000
Nov 26, 2025	14.90	15.20	14.79	14.80	14.80	-1.73%	28,988,700
Nov 25, 2025	15.06	15.61	15.01	15.06	15.06	0.07%	36,806,200
Nov 24, 2025	15.05	15.21	14.55	15.05	15.05	1.28%	28,421,610
Nov 21, 2025	15.03	15.39	14.48	14.86	14.86	-3.82%	38,836,690
Nov 20, 2025	16.69	16.88	15.45	15.45	15.45	-3.86%	42,874,400
Nov 19, 2025	16.00	16.36	15.62	16.07	16.07	0.06%	37,211,600
Nov 18, 2025	15.62	16.50	15.56	16.06	16.06	2.55%	54,189,660
Nov 17, 2025	15.20	15.90	15.11	15.66	15.66	2.02%	32,081,100
Nov 14, 2025	15.69	15.85	15.33	15.35	15.35	-4.36%	39,588,050
Nov 13, 2025	15.22	16.17	14.93	16.05	16.05	5.45%	60,572,260
Nov 12, 2025	15.15	15.42	14.89	15.22	15.22	-0.39%	34,840,710