Hebei Huijin Group Co., Ltd. (SHE:300368)
China · Delayed Price · Currency is CNY 7.65
-0.58 (-7.05%)
Oct 30, 2026, 3:04 PM CST
Hebei Huijin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.02 | 8.40 | 7.62 | 7.65 | 7.65 | -7.05% | 39,055,300 |
| Oct 29, 2026 | 8.24 | 8.55 | 8.16 | 8.23 | 8.23 | -0.60% | 38,952,900 |
| Oct 28, 2026 | 8.25 | 8.50 | 8.09 | 8.28 | 8.28 | 1.85% | 27,036,400 |
| Oct 27, 2026 | 8.65 | 8.78 | 8.11 | 8.13 | 8.13 | -5.57% | 30,772,600 |
| Oct 26, 2026 | 9.05 | 9.08 | 8.54 | 8.61 | 8.61 | -5.59% | 42,184,400 |
| Oct 23, 2026 | 8.02 | 9.79 | 7.91 | 9.12 | 9.12 | 9.09% | 78,190,399 |
| Oct 22, 2026 | 8.86 | 9.35 | 8.31 | 8.36 | 8.36 | -6.59% | 49,275,800 |
| Oct 21, 2026 | 9.22 | 9.68 | 8.86 | 8.95 | 8.95 | -3.24% | 43,083,838 |
| Oct 20, 2026 | 9.66 | 9.74 | 9.12 | 9.25 | 9.25 | -1.70% | 38,049,600 |
| Oct 19, 2026 | 9.70 | 9.83 | 9.29 | 9.41 | 9.41 | -5.90% | 50,405,130 |
| Oct 16, 2026 | 10.11 | 10.38 | 9.71 | 10.00 | 10.00 | -1.09% | 71,941,102 |
| Oct 15, 2026 | 9.57 | 10.56 | 9.52 | 10.11 | 10.11 | 3.91% | 96,916,950 |
| Oct 14, 2026 | 9.81 | 9.92 | 9.60 | 9.73 | 9.73 | -1.52% | 44,333,700 |
| Oct 13, 2026 | 9.65 | 10.27 | 9.53 | 9.88 | 9.88 | 2.28% | 77,226,900 |
| Oct 12, 2026 | 9.48 | 9.96 | 9.40 | 9.66 | 9.66 | 0.10% | 50,784,099 |
| Oct 9, 2026 | 9.01 | 9.84 | 8.36 | 9.65 | 9.65 | 8.55% | 63,470,100 |
| 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 |