Hebei Huijin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	8.79	9.50	8.74	9.02	9.02	3.32%	33,970,600
Jun 12, 2026	8.58	9.10	8.52	8.73	8.73	3.07%	27,110,200
Jun 11, 2026	8.48	8.62	8.33	8.47	8.47	-1.40%	14,662,700
Jun 10, 2026	9.01	9.09	8.48	8.59	8.59	-5.50%	18,158,500
Jun 9, 2026	9.16	9.17	8.86	9.09	9.09	0.33%	12,679,600
Jun 8, 2026	9.20	9.58	8.91	9.06	9.06	-3.41%	18,462,451
Jun 5, 2026	9.60	9.72	9.32	9.38	9.38	-1.47%	15,956,100
Jun 4, 2026	9.68	9.83	9.46	9.52	9.52	-2.56%	15,974,543
Jun 3, 2026	9.95	10.13	9.61	9.77	9.77	-2.59%	23,804,751
Jun 2, 2026	10.22	10.25	9.66	10.03	10.03	-2.34%	21,681,500
Jun 1, 2026	9.99	10.67	9.80	10.27	10.27	2.80%	25,438,200
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