Hebei Huijin Group Co., Ltd. (SHE:300368)
China · Delayed Price · Currency is CNY 9.11
+0.09 (1.00%)
Jul 31, 2026, 3:04 PM CST
Hebei Huijin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |