Hebei Huijin Group Co., Ltd. (SHE:300368)
China · Delayed Price · Currency is CNY 9.65
+0.76 (8.55%)
Oct 9, 2026, 3:04 PM CST
Hebei Huijin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.55 | 9.84 | 8.36 | 9.65 | 9.65 | 8.55% | 64,202,403 |
| Oct 8, 2026 | 9.13 | 9.27 | 8.80 | 8.89 | 8.89 | -2.63% | 23,226,600 |
| Sep 30, 2026 | 9.55 | 9.55 | 8.92 | 9.13 | 9.13 | -3.18% | 33,556,200 |
| Sep 29, 2026 | 9.20 | 9.62 | 9.20 | 9.43 | 9.43 | 1.62% | 34,465,800 |
| Sep 28, 2026 | 9.33 | 9.54 | 9.21 | 9.28 | 9.28 | -0.96% | 29,826,000 |
| Sep 24, 2026 | 9.46 | 9.63 | 9.34 | 9.37 | 9.37 | -1.99% | 34,128,500 |
| Sep 23, 2026 | 9.56 | 9.72 | 9.46 | 9.56 | 9.56 | -0.21% | 33,178,200 |
| Sep 22, 2026 | 9.64 | 9.71 | 9.41 | 9.58 | 9.58 | -0.52% | 37,802,800 |
| Sep 21, 2026 | 9.36 | 9.75 | 9.19 | 9.63 | 9.63 | 4.22% | 56,977,800 |
| Sep 18, 2026 | 8.99 | 9.24 | 8.80 | 9.24 | 9.24 | 5.00% | 40,606,000 |
| Sep 17, 2026 | 8.99 | 9.05 | 8.73 | 8.80 | 8.80 | -3.19% | 28,865,000 |
| Sep 16, 2026 | 8.46 | 9.28 | 8.33 | 9.09 | 9.09 | 7.07% | 45,746,000 |
| Sep 15, 2026 | 8.85 | 8.85 | 8.46 | 8.49 | 8.49 | -2.53% | 26,884,300 |
| Sep 14, 2026 | 8.80 | 8.93 | 8.67 | 8.71 | 8.71 | -1.91% | 29,793,200 |
| Sep 11, 2026 | 9.41 | 9.50 | 8.70 | 8.88 | 8.88 | -9.30% | 62,949,300 |
| Sep 10, 2026 | 9.58 | 9.90 | 9.44 | 9.79 | 9.79 | 3.38% | 64,712,200 |
| Sep 9, 2026 | 9.74 | 9.75 | 9.35 | 9.47 | 9.47 | -2.37% | 28,946,200 |
| Sep 8, 2026 | 9.68 | 10.07 | 9.59 | 9.70 | 9.70 | 0.31% | 42,197,600 |
| Sep 7, 2026 | 9.92 | 10.04 | 9.56 | 9.67 | 9.67 | -2.72% | 58,589,000 |
| Sep 4, 2026 | 10.13 | 10.47 | 9.76 | 9.94 | 9.94 | 0.61% | 72,111,800 |
| Sep 3, 2026 | 10.03 | 10.59 | 9.81 | 9.88 | 9.88 | -0.90% | 85,525,354 |
| Sep 2, 2026 | 9.78 | 10.28 | 9.69 | 9.97 | 9.97 | -0.70% | 75,605,000 |
| Sep 1, 2026 | 9.31 | 10.11 | 9.10 | 10.04 | 10.04 | 6.81% | 89,916,254 |
| Aug 31, 2026 | 9.37 | 9.74 | 9.07 | 9.40 | 9.40 | 0.21% | 65,268,100 |
| Aug 28, 2026 | 9.48 | 9.90 | 9.30 | 9.38 | 9.38 | -2.49% | 95,984,617 |
| Aug 27, 2026 | 7.96 | 9.62 | 7.90 | 9.62 | 9.62 | 19.95% | 65,296,367 |
| Aug 26, 2026 | 7.70 | 8.34 | 7.57 | 8.02 | 8.02 | 3.08% | 46,999,523 |
| Aug 25, 2026 | 7.46 | 8.05 | 7.43 | 7.78 | 7.78 | 3.60% | 35,323,487 |
| Aug 24, 2026 | 7.64 | 7.86 | 7.41 | 7.51 | 7.51 | -1.70% | 16,683,200 |
| Aug 21, 2026 | 7.60 | 7.69 | 7.35 | 7.64 | 7.64 | 0.13% | 17,994,739 |
| Aug 20, 2026 | 7.57 | 7.70 | 7.39 | 7.63 | 7.63 | 2.01% | 20,010,600 |
| Aug 19, 2026 | 8.00 | 8.04 | 7.45 | 7.48 | 7.48 | -7.65% | 30,361,100 |
| Aug 18, 2026 | 8.63 | 8.63 | 8.04 | 8.10 | 8.10 | -5.48% | 32,267,800 |
| Aug 17, 2026 | 8.63 | 8.71 | 8.19 | 8.57 | 8.57 | -6.13% | 47,303,749 |
| Aug 14, 2026 | 9.36 | 9.49 | 8.95 | 9.13 | 9.13 | -3.18% | 30,945,400 |
| Aug 13, 2026 | 9.80 | 9.93 | 9.41 | 9.43 | 9.43 | -3.38% | 31,536,913 |
| Aug 12, 2026 | 9.50 | 9.85 | 9.38 | 9.76 | 9.76 | 1.46% | 32,568,700 |
| Aug 11, 2026 | 9.50 | 9.85 | 9.20 | 9.62 | 9.62 | 1.58% | 39,128,613 |
| Aug 10, 2026 | 9.38 | 9.50 | 9.21 | 9.47 | 9.47 | 2.16% | 25,754,864 |
| Aug 7, 2026 | 9.33 | 9.45 | 9.03 | 9.27 | 9.27 | -2.32% | 33,062,300 |
| Aug 6, 2026 | 9.40 | 9.76 | 9.27 | 9.49 | 9.49 | 0.32% | 41,209,082 |
| Aug 5, 2026 | 9.37 | 9.68 | 9.16 | 9.46 | 9.46 | 1.18% | 44,817,700 |
| Aug 4, 2026 | 9.14 | 9.50 | 9.08 | 9.35 | 9.35 | 4.35% | 38,905,818 |
| Aug 3, 2026 | 9.18 | 9.20 | 8.69 | 8.96 | 8.96 | -1.65% | 30,191,700 |
| Jul 31, 2026 | 8.94 | 9.39 | 8.78 | 9.11 | 9.11 | 1.00% | 46,891,700 |
| Jul 30, 2026 | 9.07 | 9.46 | 8.93 | 9.02 | 9.02 | -1.85% | 51,532,800 |
| Jul 29, 2026 | 8.90 | 9.35 | 8.60 | 9.19 | 9.19 | 2.22% | 49,939,790 |
| Jul 28, 2026 | 8.75 | 9.29 | 8.68 | 8.99 | 8.99 | 1.70% | 45,072,300 |
| Jul 27, 2026 | 8.36 | 8.86 | 8.23 | 8.84 | 8.84 | 4.00% | 34,009,279 |
| Jul 24, 2026 | 8.95 | 9.04 | 8.48 | 8.50 | 8.50 | -7.51% | 44,042,810 |