Hebei Huijin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.58	8.95	8.58	8.65	-	-3.03%	15,674,602
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
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