Hebei Huijin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.40	10.54	9.97	9.99	9.99	-4.58%	20,674,000
May 28, 2026	10.28	10.63	9.98	10.47	10.47	2.95%	28,239,702
May 27, 2026	10.51	10.67	10.09	10.17	10.17	-4.06%	18,770,400
May 26, 2026	10.68	10.90	10.38	10.60	10.60	-0.84%	20,748,400
May 25, 2026	10.89	11.18	10.58	10.69	10.69	-1.47%	19,816,300
May 22, 2026	11.04	11.20	10.58	10.85	10.85	-2.69%	32,917,400
May 21, 2026	11.50	12.20	11.12	11.15	11.15	-2.71%	47,408,832
May 20, 2026	11.58	11.61	11.31	11.46	11.46	-1.88%	16,451,900
May 19, 2026	11.78	11.78	11.42	11.68	11.68	-0.43%	18,387,500
May 18, 2026	11.59	11.83	11.50	11.73	11.73	0.43%	20,717,300
May 15, 2026	11.92	11.99	11.52	11.68	11.68	-1.35%	24,636,100
May 14, 2026	12.51	12.51	11.84	11.84	11.84	-4.90%	27,143,300
May 13, 2026	12.32	12.53	12.16	12.45	12.45	0.48%	35,988,784
May 12, 2026	12.70	12.85	12.31	12.39	12.39	-3.73%	47,421,600
May 11, 2026	12.39	13.10	12.28	12.87	12.87	2.63%	74,641,286
May 8, 2026	12.40	12.76	12.25	12.54	12.54	0.16%	59,750,963
May 7, 2026	12.27	12.77	12.10	12.52	12.52	2.29%	93,265,625
May 6, 2026	10.28	12.24	10.28	12.24	12.24	20.00%	75,642,625
Apr 30, 2026	10.19	10.39	10.13	10.20	10.20	0.49%	12,082,101
Apr 29, 2026	10.08	10.25	10.04	10.15	10.15	0.69%	9,972,800
Apr 28, 2026	10.21	10.30	10.02	10.08	10.08	-1.95%	11,878,314
Apr 27, 2026	9.99	10.29	9.93	10.28	10.28	3.63%	18,752,814
Apr 24, 2026	10.08	10.11	9.90	9.92	9.92	-2.36%	14,829,886
Apr 23, 2026	10.39	10.48	10.14	10.16	10.16	-2.96%	14,033,800
Apr 22, 2026	10.50	10.53	10.34	10.47	10.47	-0.29%	11,962,000
Apr 21, 2026	10.78	10.78	10.41	10.50	10.50	-2.51%	18,699,500
Apr 20, 2026	10.70	10.89	10.66	10.77	10.77	0.19%	14,185,400
Apr 17, 2026	10.85	10.91	10.69	10.75	10.75	-1.65%	13,798,800
Apr 16, 2026	10.88	10.98	10.70	10.93	10.93	1.39%	14,911,000
Apr 15, 2026	10.94	11.14	10.77	10.78	10.78	-1.37%	15,302,000
Apr 14, 2026	11.18	11.20	10.81	10.93	10.93	-1.09%	18,166,900
Apr 13, 2026	10.89	11.20	10.89	11.05	11.05	-0.09%	16,033,200
Apr 10, 2026	10.88	11.35	10.88	11.06	11.06	2.88%	32,094,160
Apr 9, 2026	11.03	11.16	10.74	10.75	10.75	-4.95%	22,855,200
Apr 8, 2026	10.85	11.45	10.85	11.31	11.31	6.90%	28,311,400
Apr 7, 2026	10.42	10.71	10.32	10.58	10.58	2.62%	18,064,700
Apr 3, 2026	11.03	11.10	10.31	10.31	10.31	-5.06%	18,182,200
Apr 2, 2026	11.34	11.43	10.82	10.86	10.86	-4.99%	20,095,300
Apr 1, 2026	11.81	11.86	11.24	11.43	11.43	-1.21%	26,604,310
Mar 31, 2026	11.80	12.55	11.56	11.57	11.57	-2.53%	33,691,600
Mar 30, 2026	11.58	12.34	11.50	11.87	11.87	-0.75%	25,991,900
Mar 27, 2026	12.09	12.42	11.90	11.96	11.96	-2.45%	24,570,300
Mar 26, 2026	12.59	12.78	12.23	12.26	12.26	-3.77%	29,351,400
Mar 25, 2026	12.50	12.92	12.35	12.74	12.74	-0.62%	47,764,310
Mar 24, 2026	12.00	13.22	11.84	12.82	12.82	6.66%	65,399,690
Mar 23, 2026	11.00	12.50	10.66	12.02	12.02	6.47%	52,370,590
Mar 20, 2026	11.81	11.92	11.28	11.29	11.29	-4.65%	16,851,800
Mar 19, 2026	11.91	12.17	11.81	11.84	11.84	-1.99%	13,106,900
Mar 18, 2026	12.09	12.18	11.86	12.08	12.08	0.17%	12,906,900
Mar 17, 2026	12.18	12.55	12.06	12.06	12.06	-0.99%	19,258,400