Skip to main content
Hubei Yihua Chemical Industry Co., Ltd. (SHE:000422)
China flag China · Delayed Price · Currency is CNY
17.05
+0.15 (0.89%)
Apr 29, 2026, 11:55 AM CST

SHE:000422 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.5217.4016.5216.9016.905.03%83,790,792
Apr 27, 202616.1016.2915.6816.0916.09-2.54%46,950,949
Apr 24, 202616.2816.7516.2516.5116.511.41%52,276,518
Apr 23, 202616.6216.6916.0016.2816.28-2.46%47,345,390
Apr 22, 202616.3316.7716.3016.6916.692.64%56,083,037
Apr 21, 202615.8416.6015.4716.2616.262.72%61,499,910
Apr 20, 202615.8115.9015.6015.8315.83-26,777,017
Apr 17, 202615.9116.1715.7815.8315.83-0.57%29,905,079
Apr 16, 202615.4716.0515.4115.9215.922.64%42,792,520
Apr 15, 202616.0416.0415.4615.5115.51-3.36%46,830,854
Apr 14, 202616.0116.0815.7516.0516.05-0.43%31,094,174
Apr 13, 202616.2016.2915.6816.1216.120.37%39,752,060
Apr 10, 202616.0816.5215.9316.0616.060.37%37,855,060
Apr 9, 202616.0016.2315.7816.0016.00-0.25%34,567,020
Apr 8, 202615.6816.1015.3916.0416.040.25%54,445,870
Apr 7, 202615.2216.0715.1316.0016.005.19%48,574,950
Apr 3, 202615.8615.8915.1315.2115.21-3.67%36,279,270
Apr 2, 202616.3016.3015.6515.7915.79-3.13%46,696,160
Apr 1, 202616.6216.7316.2616.3016.30-0.85%41,025,213
Mar 31, 202617.0117.1616.4016.4416.44-4.92%56,927,510
Mar 30, 202617.3817.8517.2317.2917.290.12%70,331,770
Mar 27, 202616.5017.5916.4317.2717.273.29%74,772,920
Mar 26, 202616.9117.2016.5716.7216.72-1.30%50,047,880
Mar 25, 202616.3917.1416.1816.9416.942.05%69,127,170
Mar 24, 202617.0317.0316.1016.6016.60-2.64%80,635,430
Mar 23, 202615.6017.3915.4617.0517.057.84%143,884,000
Mar 20, 202616.5016.6515.8015.8115.81-4.07%60,107,900
Mar 19, 202617.6017.6316.3416.4816.48-5.01%69,892,410
Mar 18, 202617.5617.6117.0217.3517.35-2.42%56,540,400
Mar 17, 202618.3319.0017.6617.7817.78-3.68%89,311,380
Mar 16, 202619.5820.2018.3418.4618.46-4.75%116,182,635
Mar 13, 202619.5020.1919.2919.3819.38-0.31%116,941,600
Mar 12, 202618.7719.8018.1419.4419.445.77%150,831,000
Mar 11, 202617.5018.6017.2618.3818.384.73%85,086,290
Mar 10, 202617.5817.9217.5017.5517.55-3.99%81,869,790
Mar 9, 202619.1519.6018.2118.2818.280.33%124,863,500
Mar 6, 202617.3818.3617.1018.2218.224.23%96,841,560
Mar 5, 202618.2718.2917.3517.4817.48-1.91%71,116,750
Mar 4, 202617.5318.7417.5317.8217.821.65%108,844,500
Mar 3, 202618.2018.3617.1817.5317.53-3.20%104,277,254
Mar 2, 202618.3818.5517.5818.1118.11-0.17%96,955,840
Feb 27, 202617.6918.3217.5818.1418.141.91%66,842,380
Feb 26, 202618.1218.2817.7117.8017.80-1.49%91,878,480
Feb 25, 202617.1818.4716.9518.0718.076.61%156,654,200
Feb 24, 202615.8316.9515.8316.9516.959.99%77,589,720
Feb 13, 202615.7815.7915.3915.4115.41-2.78%27,597,000
Feb 12, 202615.7316.0415.7115.8515.85-0.50%30,925,980
Feb 11, 202615.6016.3215.5815.9315.931.72%47,516,880
Feb 10, 202615.7815.8415.4915.6615.66-0.25%34,045,169
Feb 9, 202615.6815.8115.4115.7015.701.36%45,200,370
Feb 6, 202614.8515.8014.7615.4915.492.31%46,571,100
Feb 5, 202615.5615.8315.0615.1415.14-3.44%37,532,340
Feb 4, 202615.6615.8515.3315.6815.680.58%36,047,560
Feb 3, 202615.5815.6115.1315.5915.592.84%43,167,210
Feb 2, 202616.0616.1815.1515.1615.16-8.62%69,274,850
Jan 30, 202616.6316.8815.8916.5916.59-0.96%64,708,560
Jan 29, 202617.2217.3516.5916.7516.75-2.62%74,599,180
Jan 28, 202616.4717.3216.4117.2017.204.43%76,334,734
Jan 27, 202616.5616.8816.1816.4716.47-0.60%66,096,570
Jan 26, 202616.6617.1416.4016.5716.570.79%88,227,660
Jan 23, 202616.2616.5616.1316.4416.441.04%57,106,124
Jan 22, 202616.1716.4615.9016.2716.271.69%65,050,790
Jan 21, 202615.9016.1515.6316.0016.001.01%65,523,650
Jan 20, 202615.6615.9615.5415.8415.841.15%59,886,150
Jan 19, 202614.9615.6714.8515.6615.663.98%71,324,580
Jan 16, 202615.2215.5514.9715.0615.06-0.92%48,108,511
Jan 15, 202614.9515.5114.9015.2015.201.33%59,870,650
Jan 14, 202614.7515.1514.7515.0015.001.42%64,970,120
Jan 13, 202614.7015.0714.6614.7914.790.20%49,976,050
Jan 12, 202614.8614.8914.5814.7614.76-1.01%50,330,870
Jan 9, 202614.8815.0014.7614.9114.91-0.20%37,039,659
Jan 8, 202615.0015.2614.7814.9414.94-0.20%42,792,326
Jan 7, 202615.1515.2414.9214.9714.97-0.80%44,250,440
Jan 6, 202614.5515.1514.4815.0915.093.85%61,639,090
Jan 5, 202614.2514.6514.2514.5314.532.25%37,500,780
Dec 31, 202514.4714.4814.1814.2114.21-2.27%26,660,270
Dec 30, 202514.1014.7413.9214.5414.542.32%37,447,610
Dec 29, 202514.6414.6514.1814.2114.21-2.87%37,181,670
Dec 26, 202514.4814.7014.3614.6314.631.53%41,914,840
Dec 25, 202514.3114.5314.1414.4114.410.70%27,729,990
Dec 24, 202514.2414.3914.1714.3114.31-25,434,060
Dec 23, 202514.2014.4914.1214.3114.310.63%33,831,560
Dec 22, 202514.2014.3914.1114.2214.220.35%22,060,840
Dec 19, 202513.9514.2113.9514.1714.171.21%22,457,710
Dec 18, 202513.8614.2213.7514.0014.000.29%26,311,120
Dec 17, 202513.6213.9913.5613.9613.962.87%25,923,060
Dec 16, 202513.9514.0713.5113.5713.57-3.62%25,456,390
Dec 15, 202513.8614.1813.7814.0814.080.72%25,463,880
Dec 12, 202514.0814.2413.9013.9813.98-0.71%24,683,879
Dec 11, 202514.0214.6513.9614.0814.081.00%52,423,552
Dec 10, 202513.8014.0013.6113.9413.940.94%25,533,757
Dec 9, 202514.1814.1813.7813.8113.81-2.95%34,105,680
Dec 8, 202514.4314.5114.1114.2314.23-1.59%31,272,360
Dec 5, 202514.1714.5114.0614.4614.462.19%27,153,530
Dec 4, 202514.5014.5714.0314.1514.15-2.88%34,836,930
Dec 3, 202514.6314.8514.4814.5714.57-0.27%36,035,730
Dec 2, 202514.8214.8214.5014.6114.61-1.81%30,552,600
Dec 1, 202515.1915.3214.8214.8814.88-1.98%42,271,970
Nov 28, 202514.5915.6014.5315.1815.183.83%70,936,049
Nov 27, 202514.5115.0114.5014.6214.620.97%40,245,339