Skip to main content
HeBei Jinniu Chemical Industry Co.,Ltd (SHA:600722)
China flag China · Delayed Price · Currency is CNY
13.54
+0.23 (1.73%)
Apr 29, 2026, 3:00 PM CST

SHA:600722 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.1613.5713.0313.47-1.20%36,647,403
Apr 28, 202612.8813.5012.8813.3113.311.60%71,282,250
Apr 27, 202613.5013.5112.5913.1013.10-6.36%86,741,580
Apr 24, 202613.5614.4613.4113.9913.992.12%129,251,695
Apr 23, 202613.5114.1213.0513.7013.700.81%88,204,040
Apr 22, 202613.4213.6513.3213.5913.591.04%39,414,120
Apr 21, 202613.5713.7413.1313.4513.45-1.61%44,648,810
Apr 20, 202613.5313.7413.3413.6713.671.26%45,520,910
Apr 17, 202614.1614.1813.4113.5013.50-3.02%47,656,901
Apr 16, 202613.7813.9513.4513.9213.920.87%43,192,640
Apr 15, 202613.9914.0313.7013.8013.80-3.02%48,835,320
Apr 14, 202614.5014.5413.9014.2314.23-1.86%66,081,490
Apr 13, 202614.7014.9013.8514.5014.501.19%87,680,113
Apr 10, 202614.8214.9014.3014.3314.33-2.25%72,357,370
Apr 9, 202614.9415.2014.2414.6614.66-1.21%100,708,600
Apr 8, 202613.8314.9513.7114.8414.842.20%123,316,183
Apr 7, 202613.4614.5213.3514.5214.5210.00%88,715,910
Apr 3, 202613.9714.0413.0013.2013.20-7.89%87,235,041
Apr 2, 202614.4814.8314.1014.3314.33-0.14%97,362,120
Apr 1, 202614.8114.9513.9714.3514.35-3.50%100,011,422
Mar 31, 202616.0116.9814.8614.8714.87-9.88%125,392,700
Mar 30, 202618.2118.2616.2016.5016.50-5.98%135,097,000
Mar 27, 202617.1818.9517.1217.5517.55-1.68%154,206,800
Mar 26, 202616.9818.1916.5017.8517.855.62%161,550,600
Mar 25, 202615.1017.2014.9916.9016.905.82%145,389,300
Mar 24, 202615.6816.6515.0715.9715.97-2.20%118,392,048
Mar 23, 202615.4016.9014.8816.3316.331.18%122,063,000
Mar 20, 202616.1516.9616.1416.1416.14-9.98%105,974,600
Mar 19, 202618.5018.8717.0217.9317.933.22%158,055,000
Mar 18, 202618.7019.0117.3717.3717.37-10.00%130,173,329
Mar 17, 202617.3520.0217.3119.3019.304.89%200,884,700
Mar 16, 202616.9418.6316.9418.4018.408.62%199,458,500
Mar 13, 202616.0016.9415.8916.9416.9410.00%177,793,400
Mar 12, 202614.5115.4014.3515.4015.4010.00%163,245,200
Mar 11, 202612.2214.0012.2214.0014.009.98%140,684,000
Mar 10, 202611.9113.1811.9112.7312.73-3.78%147,665,213
Mar 9, 202614.8814.8813.1913.2313.23-2.22%195,908,800
Mar 6, 202611.5413.5311.5413.5313.5310.00%168,205,200
Mar 5, 202611.1013.1711.1012.3012.302.67%183,786,200
Mar 4, 202611.5012.4911.4611.9811.985.55%197,408,700
Mar 3, 202611.3511.3511.3511.3511.359.98%10,120,820
Mar 2, 202610.3210.3210.3210.3210.3210.02%20,439,480
Feb 27, 20269.649.759.279.389.38-2.80%70,521,660
Feb 26, 20269.8810.029.529.659.65-2.92%85,917,143
Feb 25, 202610.0910.469.489.949.942.05%134,240,500
Feb 24, 20269.259.749.219.749.7410.06%57,607,170
Feb 13, 20269.319.328.788.858.85-4.94%82,190,110
Feb 12, 20269.8710.209.319.319.31-9.96%122,354,366
Feb 11, 20269.3110.349.1010.3410.3410.00%129,187,000
Feb 10, 20269.4710.289.109.409.40-1.05%165,386,700
Feb 9, 20269.019.508.869.509.509.95%77,044,930
Feb 6, 20267.658.647.658.648.6410.06%76,019,060
Feb 5, 20267.818.327.817.857.85-2.97%70,399,470
Feb 4, 20267.768.357.768.098.094.39%89,046,340
Feb 3, 20267.538.067.307.757.75-1.40%73,314,490
Feb 2, 20267.908.297.867.867.86-9.97%62,855,780
Jan 30, 20268.179.357.758.738.731.39%135,222,695
Jan 29, 20267.768.617.748.618.619.96%116,767,300
Jan 28, 20267.537.967.347.837.833.57%75,946,820
Jan 27, 20267.308.087.227.567.561.75%82,731,430
Jan 26, 20267.147.557.087.437.435.09%71,663,190
Jan 23, 20266.937.246.877.077.072.17%50,033,420
Jan 22, 20266.796.976.736.926.921.91%30,843,600
Jan 21, 20266.686.866.526.796.792.11%32,316,370
Jan 20, 20266.456.746.436.656.652.47%34,929,420
Jan 19, 20266.296.506.246.496.491.72%28,953,020
Jan 16, 20266.846.886.366.386.38-9.76%57,836,420
Jan 15, 20266.857.226.817.077.070.71%52,864,870
Jan 14, 20266.947.286.907.027.022.48%69,883,900
Jan 13, 20266.887.156.746.856.853.47%68,428,160
Jan 12, 20266.806.876.596.626.62-1.19%35,840,060
Jan 9, 20266.506.906.356.706.706.01%48,282,130
Jan 8, 20266.306.426.276.326.32-14,130,370
Jan 7, 20266.466.466.306.326.32-2.62%22,488,030
Jan 6, 20266.106.606.096.496.497.45%42,451,090
Jan 5, 20265.986.075.986.046.041.68%8,730,162
Dec 31, 20255.965.985.915.945.94-0.50%7,348,919
Dec 30, 20255.926.125.865.975.970.51%11,849,990
Dec 29, 20255.996.015.925.945.94-0.83%5,667,170
Dec 26, 20256.026.045.955.995.99-0.17%7,394,990
Dec 25, 20255.936.055.886.006.001.18%10,582,030
Dec 24, 20255.915.955.865.935.93-4,863,700
Dec 23, 20255.955.995.885.935.93-0.34%5,934,393
Dec 22, 20255.915.995.915.955.950.51%5,004,997
Dec 19, 20255.865.935.835.925.921.72%6,797,800
Dec 18, 20255.785.905.775.825.820.34%5,843,400
Dec 17, 20255.785.815.705.805.800.17%6,622,500
Dec 16, 20255.865.895.755.795.79-1.53%7,539,800
Dec 15, 20255.885.975.835.885.88-0.51%5,926,598
Dec 12, 20256.016.025.905.915.91-1.66%13,241,230
Dec 11, 20256.246.256.016.016.01-3.99%16,210,800
Dec 10, 20256.046.346.006.266.263.64%22,864,590
Dec 9, 20256.136.136.046.046.04-0.98%7,672,600
Dec 8, 20256.176.186.096.106.10-0.81%10,353,736
Dec 5, 20256.126.166.086.156.150.99%6,441,001
Dec 4, 20256.216.226.086.096.09-1.93%8,825,100
Dec 3, 20256.266.296.176.216.21-0.96%7,664,800
Dec 2, 20256.446.446.226.276.27-1.88%11,490,660
Dec 1, 20256.356.456.336.396.390.95%7,723,100
Nov 28, 20256.226.346.216.336.331.28%8,071,055