Hebei Huijin Group Co., Ltd. (SHE:300368)
China · Delayed Price · Currency is CNY 7.78
+0.27 (3.60%)
Aug 25, 2026, 3:04 PM CST
Hebei Huijin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 9.57 | 9.58 | 9.05 | 9.19 | 9.19 | -4.96% | 53,212,594 |
| Jul 22, 2026 | 9.14 | 9.80 | 9.14 | 9.67 | 9.67 | -0.62% | 72,291,164 |
| Jul 21, 2026 | 9.21 | 10.23 | 9.03 | 9.73 | 9.73 | 3.40% | 94,882,800 |
| Jul 20, 2026 | 7.61 | 9.41 | 7.61 | 9.41 | 9.41 | 20.03% | 51,506,240 |
| Jul 17, 2026 | 7.46 | 8.56 | 7.38 | 7.84 | 7.84 | 5.09% | 45,856,940 |
| Jul 16, 2026 | 7.28 | 7.62 | 7.22 | 7.46 | 7.46 | 0.54% | 15,851,700 |
| Jul 15, 2026 | 7.28 | 7.60 | 7.23 | 7.42 | 7.42 | 1.37% | 17,278,617 |
| Jul 14, 2026 | 7.18 | 7.39 | 6.95 | 7.32 | 7.32 | 1.95% | 17,311,500 |
| Jul 13, 2026 | 7.78 | 7.78 | 7.14 | 7.18 | 7.18 | -7.35% | 16,888,105 |
| Jul 10, 2026 | 7.65 | 8.00 | 7.46 | 7.75 | 7.75 | 1.17% | 19,534,000 |
| Jul 9, 2026 | 7.48 | 7.73 | 7.33 | 7.66 | 7.66 | 2.41% | 14,692,405 |
| Jul 8, 2026 | 7.72 | 7.78 | 7.48 | 7.48 | 7.48 | -1.97% | 11,864,100 |
| Jul 7, 2026 | 7.90 | 7.96 | 7.60 | 7.63 | 7.63 | -4.15% | 13,648,200 |
| Jul 6, 2026 | 8.29 | 8.36 | 7.95 | 7.96 | 7.96 | -3.86% | 14,261,300 |
| Jul 3, 2026 | 8.31 | 8.41 | 8.16 | 8.28 | 8.28 | 0.49% | 15,834,400 |
| Jul 2, 2026 | 8.68 | 8.82 | 8.20 | 8.24 | 8.24 | -5.50% | 22,973,205 |
| Jul 1, 2026 | 8.30 | 9.02 | 8.23 | 8.72 | 8.72 | 4.43% | 28,553,065 |
| Jun 30, 2026 | 8.06 | 8.35 | 7.91 | 8.35 | 8.35 | 3.60% | 21,132,800 |
| Jun 29, 2026 | 8.36 | 8.48 | 7.92 | 8.06 | 8.06 | -3.59% | 22,229,700 |
| Jun 26, 2026 | 8.72 | 8.93 | 8.36 | 8.36 | 8.36 | -5.22% | 27,560,200 |
| Jun 25, 2026 | 9.00 | 9.30 | 8.78 | 8.82 | 8.82 | -1.45% | 37,953,302 |
| Jun 24, 2026 | 9.55 | 9.55 | 8.72 | 8.95 | 8.95 | -6.09% | 35,269,700 |
| Jun 23, 2026 | 9.48 | 10.19 | 9.42 | 9.53 | 9.53 | -1.45% | 52,877,962 |
| Jun 22, 2026 | 8.62 | 9.91 | 8.44 | 9.67 | 9.67 | 12.44% | 56,191,660 |
| Jun 18, 2026 | 8.88 | 8.95 | 8.60 | 8.60 | 8.60 | -3.59% | 19,113,720 |
| Jun 17, 2026 | 9.00 | 9.15 | 8.88 | 8.92 | 8.92 | -2.41% | 17,204,400 |
| Jun 16, 2026 | 8.92 | 9.25 | 8.88 | 9.14 | 9.14 | 1.33% | 23,481,300 |