North Huajin Chemical Industries Co.,Ltd (SHE:000059)
China
· Delayed Price · Currency is CNY 5.61
+0.08 (1.45%)
Apr 29, 2026, 3:04 PM CST
SHE:000059 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.51 | 5.64 | 5.49 | 5.61 | 5.61 | 1.45% | 37,565,510 |
| Apr 28, 2026 | 5.50 | 5.60 | 5.40 | 5.53 | 5.53 | 0.73% | 45,922,850 |
| Apr 27, 2026 | 5.46 | 5.50 | 5.37 | 5.49 | 5.49 | 0.92% | 26,381,740 |
| Apr 24, 2026 | 5.28 | 5.46 | 5.26 | 5.44 | 5.44 | 2.84% | 33,491,810 |
| Apr 23, 2026 | 5.23 | 5.34 | 5.14 | 5.29 | 5.29 | 0.95% | 29,660,850 |
| Apr 22, 2026 | 5.28 | 5.33 | 5.22 | 5.24 | 5.24 | -0.95% | 19,606,810 |
| Apr 21, 2026 | 5.28 | 5.33 | 5.20 | 5.29 | 5.29 | - | 17,983,200 |
| Apr 20, 2026 | 5.25 | 5.39 | 5.23 | 5.29 | 5.29 | 0.95% | 25,055,300 |
| Apr 17, 2026 | 5.30 | 5.31 | 5.20 | 5.24 | 5.24 | -0.76% | 22,863,100 |
| Apr 16, 2026 | 5.26 | 5.33 | 5.23 | 5.28 | 5.28 | 0.19% | 18,740,590 |
| Apr 15, 2026 | 5.32 | 5.32 | 5.24 | 5.27 | 5.27 | -0.94% | 18,677,490 |
| Apr 14, 2026 | 5.38 | 5.38 | 5.24 | 5.32 | 5.32 | -0.93% | 25,823,450 |
| Apr 13, 2026 | 5.30 | 5.39 | 5.23 | 5.37 | 5.37 | 0.94% | 24,832,543 |
| Apr 10, 2026 | 5.33 | 5.42 | 5.29 | 5.32 | 5.32 | - | 18,171,730 |
| Apr 9, 2026 | 5.41 | 5.48 | 5.28 | 5.32 | 5.32 | -2.03% | 26,895,131 |
| Apr 8, 2026 | 5.32 | 5.45 | 5.26 | 5.43 | 5.43 | 1.50% | 31,100,950 |
| Apr 7, 2026 | 5.13 | 5.36 | 5.06 | 5.35 | 5.35 | 4.29% | 28,804,946 |
| Apr 3, 2026 | 5.32 | 5.33 | 5.11 | 5.13 | 5.13 | -3.75% | 26,557,940 |
| Apr 2, 2026 | 5.43 | 5.50 | 5.30 | 5.33 | 5.33 | -1.48% | 25,677,900 |
| Apr 1, 2026 | 5.39 | 5.50 | 5.36 | 5.41 | 5.41 | 1.12% | 28,770,124 |
| Mar 31, 2026 | 5.41 | 5.49 | 5.34 | 5.35 | 5.35 | -1.29% | 25,652,000 |
| Mar 30, 2026 | 5.48 | 5.57 | 5.31 | 5.42 | 5.42 | -1.81% | 37,470,822 |
| Mar 27, 2026 | 5.33 | 5.61 | 5.30 | 5.52 | 5.52 | 2.99% | 44,819,010 |
| Mar 26, 2026 | 5.34 | 5.46 | 5.33 | 5.36 | 5.36 | 0.37% | 28,741,900 |
| Mar 25, 2026 | 5.33 | 5.41 | 5.25 | 5.34 | 5.34 | -0.19% | 32,326,152 |
| Mar 24, 2026 | 5.35 | 5.41 | 5.16 | 5.35 | 5.35 | 1.71% | 37,024,440 |
| Mar 23, 2026 | 5.44 | 5.50 | 5.22 | 5.26 | 5.26 | -5.57% | 52,012,435 |
| Mar 20, 2026 | 5.68 | 5.74 | 5.57 | 5.57 | 5.57 | -2.62% | 30,423,300 |
| Mar 19, 2026 | 5.86 | 5.93 | 5.66 | 5.72 | 5.72 | -1.04% | 39,240,956 |
| Mar 18, 2026 | 5.85 | 5.88 | 5.68 | 5.78 | 5.78 | -1.53% | 39,581,400 |
| Mar 17, 2026 | 5.92 | 6.07 | 5.85 | 5.87 | 5.87 | -1.18% | 34,573,830 |
| Mar 16, 2026 | 6.14 | 6.27 | 5.92 | 5.94 | 5.94 | -1.98% | 48,369,420 |
| Mar 13, 2026 | 6.15 | 6.40 | 6.00 | 6.06 | 6.06 | 1.34% | 89,361,010 |
| Mar 12, 2026 | 5.78 | 6.05 | 5.74 | 5.98 | 5.98 | 5.28% | 81,095,480 |
| Mar 11, 2026 | 5.72 | 5.74 | 5.56 | 5.68 | 5.68 | -1.05% | 42,733,810 |
| Mar 10, 2026 | 5.65 | 5.81 | 5.64 | 5.74 | 5.74 | -1.37% | 53,388,724 |
| Mar 9, 2026 | 6.37 | 6.44 | 5.80 | 5.82 | 5.82 | -4.75% | 102,677,497 |
| Mar 6, 2026 | 6.05 | 6.15 | 5.96 | 6.11 | 6.11 | -1.45% | 54,521,670 |
| Mar 5, 2026 | 6.01 | 6.33 | 5.89 | 6.20 | 6.20 | 0.81% | 77,951,240 |
| Mar 4, 2026 | 6.61 | 6.61 | 6.01 | 6.15 | 6.15 | -7.80% | 95,930,280 |
| Mar 3, 2026 | 6.35 | 6.90 | 6.17 | 6.67 | 6.67 | 5.37% | 126,141,400 |
| Mar 2, 2026 | 6.30 | 6.43 | 6.11 | 6.33 | 6.33 | 3.09% | 88,718,800 |
| Feb 27, 2026 | 6.07 | 6.22 | 6.05 | 6.14 | 6.14 | 1.15% | 19,175,590 |
| Feb 26, 2026 | 6.11 | 6.16 | 6.02 | 6.07 | 6.07 | -0.82% | 25,239,360 |
| Feb 25, 2026 | 6.08 | 6.23 | 6.05 | 6.12 | 6.12 | 0.82% | 28,784,030 |
| Feb 24, 2026 | 5.93 | 6.13 | 5.93 | 6.07 | 6.07 | 4.12% | 31,038,480 |
| Feb 13, 2026 | 5.92 | 5.96 | 5.83 | 5.83 | 5.83 | -2.18% | 24,017,400 |
| Feb 12, 2026 | 6.00 | 6.09 | 5.93 | 5.96 | 5.96 | -0.67% | 20,877,560 |
| Feb 11, 2026 | 5.90 | 6.10 | 5.86 | 6.00 | 6.00 | 1.87% | 29,570,330 |
| Feb 10, 2026 | 5.98 | 5.98 | 5.88 | 5.89 | 5.89 | -1.51% | 18,253,400 |
| Feb 9, 2026 | 5.92 | 6.00 | 5.88 | 5.98 | 5.98 | 1.70% | 22,276,770 |
| Feb 6, 2026 | 5.77 | 5.97 | 5.68 | 5.88 | 5.88 | 1.20% | 27,663,800 |
| Feb 5, 2026 | 5.91 | 5.99 | 5.78 | 5.81 | 5.81 | -2.02% | 27,423,490 |
| Feb 4, 2026 | 5.81 | 5.95 | 5.77 | 5.93 | 5.93 | 1.72% | 32,665,600 |
| Feb 3, 2026 | 5.69 | 5.84 | 5.66 | 5.83 | 5.83 | 3.19% | 32,279,790 |
| Feb 2, 2026 | 5.98 | 6.00 | 5.63 | 5.65 | 5.65 | -6.77% | 52,298,820 |
| Jan 30, 2026 | 6.04 | 6.18 | 5.89 | 6.06 | 6.06 | -0.33% | 41,858,410 |
| Jan 29, 2026 | 6.12 | 6.20 | 5.96 | 6.08 | 6.08 | -0.49% | 44,013,630 |
| Jan 28, 2026 | 5.99 | 6.23 | 5.95 | 6.11 | 6.11 | 2.69% | 43,837,850 |
| Jan 27, 2026 | 6.09 | 6.18 | 5.88 | 5.95 | 5.95 | -2.30% | 44,973,993 |
| Jan 26, 2026 | 6.18 | 6.24 | 5.93 | 6.09 | 6.09 | 0.16% | 82,374,990 |
| Jan 23, 2026 | 5.92 | 6.28 | 5.92 | 6.08 | 6.08 | 6.48% | 114,984,000 |
| Jan 22, 2026 | 5.58 | 5.73 | 5.58 | 5.71 | 5.71 | 1.78% | 24,459,770 |
| Jan 21, 2026 | 5.60 | 5.63 | 5.53 | 5.61 | 5.61 | -0.71% | 19,218,000 |
| Jan 20, 2026 | 5.56 | 5.65 | 5.52 | 5.65 | 5.65 | 1.80% | 20,668,287 |
| Jan 19, 2026 | 5.50 | 5.57 | 5.47 | 5.55 | 5.55 | 0.54% | 23,590,100 |
| Jan 16, 2026 | 5.53 | 5.54 | 5.43 | 5.52 | 5.52 | -0.18% | 21,163,050 |
| Jan 15, 2026 | 5.52 | 5.57 | 5.47 | 5.53 | 5.53 | 0.18% | 16,775,630 |
| Jan 14, 2026 | 5.50 | 5.55 | 5.43 | 5.52 | 5.52 | - | 27,673,460 |
| Jan 13, 2026 | 5.50 | 5.62 | 5.46 | 5.52 | 5.52 | - | 23,608,400 |
| Jan 12, 2026 | 5.50 | 5.52 | 5.42 | 5.52 | 5.52 | 0.36% | 26,242,560 |
| Jan 9, 2026 | 5.64 | 5.67 | 5.46 | 5.50 | 5.50 | -1.61% | 28,352,700 |
| Jan 8, 2026 | 5.52 | 5.67 | 5.46 | 5.59 | 5.59 | 1.08% | 29,879,420 |
| Jan 7, 2026 | 5.57 | 5.70 | 5.51 | 5.53 | 5.53 | -1.07% | 27,362,160 |
| Jan 6, 2026 | 5.38 | 5.64 | 5.35 | 5.59 | 5.59 | 3.52% | 50,635,090 |
| Jan 5, 2026 | 5.46 | 5.52 | 5.28 | 5.40 | 5.40 | 0.93% | 36,102,280 |
| Dec 31, 2025 | 5.35 | 5.37 | 5.24 | 5.35 | 5.35 | - | 24,896,110 |
| Dec 30, 2025 | 5.19 | 5.45 | 5.11 | 5.35 | 5.35 | 3.48% | 42,712,180 |
| Dec 29, 2025 | 5.17 | 5.22 | 5.12 | 5.17 | 5.17 | 0.19% | 24,377,610 |
| Dec 26, 2025 | 5.17 | 5.19 | 5.10 | 5.16 | 5.16 | 0.39% | 21,019,010 |
| Dec 25, 2025 | 5.15 | 5.22 | 5.13 | 5.14 | 5.14 | - | 22,737,010 |
| Dec 24, 2025 | 5.01 | 5.16 | 5.00 | 5.14 | 5.14 | 2.39% | 24,986,320 |
| Dec 23, 2025 | 5.05 | 5.06 | 4.99 | 5.02 | 5.02 | -0.40% | 10,630,700 |
| Dec 22, 2025 | 4.97 | 5.09 | 4.97 | 5.04 | 5.04 | 1.20% | 14,415,970 |
| Dec 19, 2025 | 4.94 | 4.98 | 4.93 | 4.98 | 4.98 | 0.61% | 10,522,952 |
| Dec 18, 2025 | 4.92 | 4.99 | 4.92 | 4.95 | 4.95 | 0.20% | 9,603,711 |
| Dec 17, 2025 | 4.94 | 4.95 | 4.82 | 4.94 | 4.94 | 0.61% | 17,189,100 |
| Dec 16, 2025 | 5.05 | 5.05 | 4.88 | 4.91 | 4.91 | -2.77% | 21,683,150 |
| Dec 15, 2025 | 5.04 | 5.08 | 5.02 | 5.05 | 5.05 | 0.40% | 10,988,590 |
| Dec 12, 2025 | 5.04 | 5.08 | 5.01 | 5.03 | 5.03 | - | 15,252,506 |
| Dec 11, 2025 | 5.09 | 5.10 | 5.03 | 5.03 | 5.03 | -0.98% | 10,745,940 |
| Dec 10, 2025 | 5.08 | 5.12 | 5.02 | 5.08 | 5.08 | - | 19,338,690 |
| Dec 9, 2025 | 5.15 | 5.16 | 5.05 | 5.08 | 5.08 | -0.97% | 17,394,620 |
| Dec 8, 2025 | 5.20 | 5.21 | 5.13 | 5.13 | 5.13 | -1.16% | 15,086,900 |
| Dec 5, 2025 | 5.14 | 5.21 | 5.13 | 5.19 | 5.19 | 1.17% | 13,777,680 |
| Dec 4, 2025 | 5.18 | 5.18 | 5.10 | 5.13 | 5.13 | -0.97% | 12,566,000 |
| Dec 3, 2025 | 5.17 | 5.21 | 5.12 | 5.18 | 5.18 | - | 15,136,340 |
| Dec 2, 2025 | 5.21 | 5.25 | 5.16 | 5.18 | 5.18 | -0.58% | 17,261,800 |
| Dec 1, 2025 | 5.27 | 5.30 | 5.19 | 5.21 | 5.21 | -1.14% | 21,488,510 |
| Nov 28, 2025 | 5.08 | 5.32 | 5.06 | 5.27 | 5.27 | 3.94% | 31,656,890 |