Hebei Huijin Group Co., Ltd. (SHE:300368)
China · Delayed Price · Currency is CNY 14.68
+0.05 (0.34%)
Sep 12, 2025, 3:04 PM CST
Hebei Huijin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.65 | 15.35 | 14.42 | 14.68 | 14.68 | 0.34% | 56,992,452 |
| 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 |
| Jul 28, 2025 | 11.34 | 12.10 | 11.15 | 11.64 | 11.64 | 4.58% | 80,732,480 |
| Jul 25, 2025 | 11.53 | 11.80 | 11.05 | 11.13 | 11.13 | -4.13% | 79,076,490 |
| Jul 24, 2025 | 10.01 | 12.03 | 10.01 | 11.61 | 11.61 | 15.18% | 113,087,941 |
| Jul 23, 2025 | 10.00 | 10.46 | 10.00 | 10.08 | 10.08 | -2.23% | 37,036,880 |
| Jul 22, 2025 | 10.15 | 10.66 | 9.95 | 10.31 | 10.31 | 0.88% | 51,902,459 |
| Jul 21, 2025 | 10.52 | 10.56 | 10.18 | 10.22 | 10.22 | -2.39% | 38,855,021 |
| Jul 18, 2025 | 10.27 | 10.70 | 10.15 | 10.47 | 10.47 | 1.95% | 47,244,158 |
| Jul 17, 2025 | 10.04 | 10.36 | 10.00 | 10.27 | 10.27 | 2.29% | 48,058,611 |
| Jul 16, 2025 | 10.00 | 10.19 | 9.71 | 10.04 | 10.04 | -0.89% | 43,342,885 |
| Jul 15, 2025 | 9.82 | 10.28 | 9.78 | 10.13 | 10.13 | 3.16% | 48,683,471 |
| Jul 14, 2025 | 9.93 | 10.08 | 9.60 | 9.82 | 9.82 | -2.96% | 45,083,003 |
| Jul 11, 2025 | 10.00 | 10.48 | 9.80 | 10.12 | 10.12 | -0.59% | 70,845,096 |
| Jul 10, 2025 | 11.18 | 11.47 | 10.00 | 10.18 | 10.18 | -17.70% | 122,010,795 |
| Jul 9, 2025 | 12.62 | 13.00 | 12.13 | 12.37 | 12.37 | -3.06% | 79,588,221 |
| Jul 8, 2025 | 11.70 | 12.78 | 11.61 | 12.76 | 12.76 | 8.04% | 102,779,259 |
| Jul 7, 2025 | 11.49 | 12.20 | 11.12 | 11.81 | 11.81 | 1.90% | 76,999,192 |