Hebei Huijin Group Co., Ltd. (SHE:300368)
China · Delayed Price · Currency is CNY 20.20
+1.39 (7.39%)
Oct 14, 2025, 1:45 PM CST
Hebei Huijin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 19.63 | 20.70 | 18.90 | 20.18 | 20.18 | 7.28% | 103,486,904 |
| Oct 13, 2025 | 18.00 | 19.69 | 18.00 | 18.81 | 18.81 | -3.54% | 101,395,984 |
| 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 |
| Aug 18, 2025 | 16.21 | 18.38 | 15.90 | 16.76 | 16.76 | 0.36% | 161,761,748 |
| Aug 15, 2025 | 15.56 | 17.30 | 15.21 | 16.70 | 16.70 | 9.65% | 148,029,505 |
| Aug 14, 2025 | 16.63 | 17.00 | 15.20 | 15.23 | 15.23 | -11.45% | 134,255,152 |
| Aug 13, 2025 | 17.40 | 17.58 | 16.33 | 17.20 | 17.20 | -2.44% | 148,788,450 |
| Aug 12, 2025 | 15.81 | 17.77 | 15.81 | 17.63 | 17.63 | 7.24% | 165,811,685 |
| Aug 11, 2025 | 13.94 | 16.79 | 13.94 | 16.44 | 16.44 | 17.51% | 177,573,750 |
| Aug 8, 2025 | 14.00 | 15.30 | 13.60 | 13.99 | 13.99 | 0.87% | 146,185,090 |
| Aug 7, 2025 | 12.50 | 15.10 | 12.50 | 13.87 | 13.87 | 10.08% | 152,472,844 |
| Aug 6, 2025 | 11.94 | 12.73 | 11.72 | 12.60 | 12.60 | 5.44% | 107,473,331 |
| Aug 5, 2025 | 10.99 | 12.30 | 10.86 | 11.95 | 11.95 | 9.83% | 100,012,070 |
| Aug 4, 2025 | 10.57 | 10.96 | 10.48 | 10.88 | 10.88 | 1.78% | 36,995,670 |
| Aug 1, 2025 | 11.01 | 11.20 | 10.66 | 10.69 | 10.69 | -2.91% | 51,687,260 |
| Jul 31, 2025 | 11.11 | 11.64 | 10.94 | 11.01 | 11.01 | -3.42% | 58,735,000 |
| Jul 30, 2025 | 11.65 | 12.15 | 11.28 | 11.40 | 11.40 | -2.98% | 69,590,555 |
| Jul 29, 2025 | 11.54 | 11.89 | 11.28 | 11.75 | 11.75 | 0.95% | 73,663,980 |