Hebei Huijin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	11.94	12.18	11.85	12.18	12.18	2.61%	17,183,730
Mar 13, 2026	12.15	12.19	11.82	11.87	11.87	-2.38%	12,500,400
Mar 12, 2026	12.08	12.27	12.03	12.16	12.16	0.41%	12,970,000
Mar 11, 2026	12.18	12.35	12.10	12.11	12.11	-0.98%	13,575,000
Mar 10, 2026	12.25	12.39	12.11	12.23	12.23	0.74%	12,170,300
Mar 9, 2026	12.00	12.18	11.77	12.14	12.14	-1.54%	17,128,100
Mar 6, 2026	11.99	12.41	11.93	12.33	12.33	1.90%	13,839,900
Mar 5, 2026	12.14	12.38	12.05	12.10	12.10	1.17%	12,469,600
Mar 4, 2026	11.76	12.16	11.61	11.96	11.96	0.08%	12,622,700
Mar 3, 2026	12.45	12.75	11.92	11.95	11.95	-4.17%	18,942,200
Mar 2, 2026	12.75	12.86	12.30	12.47	12.47	-4.37%	24,614,100
Feb 27, 2026	12.80	13.05	12.71	13.04	13.04	1.48%	13,668,300
Feb 26, 2026	13.18	13.29	12.80	12.85	12.85	-2.43%	17,823,300
Feb 25, 2026	12.98	13.38	12.98	13.17	13.17	1.07%	20,890,180
Feb 24, 2026	12.90	13.19	12.77	13.03	13.03	2.36%	19,348,710