Xinjiang Hejin Holding Co.,Ltd (SHE:000633)
China
· Delayed Price · Currency is CNY 6.90
+0.08 (1.17%)
Apr 30, 2026, 10:55 AM CST
SHE:000633 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.67 | 6.90 | 6.60 | 6.82 | 6.82 | 2.40% | 10,606,400 |
| Apr 28, 2026 | 6.62 | 6.75 | 6.58 | 6.66 | 6.66 | -0.15% | 11,264,800 |
| Apr 27, 2026 | 6.47 | 6.69 | 6.39 | 6.67 | 6.67 | 1.83% | 12,197,400 |
| Apr 24, 2026 | 6.38 | 6.57 | 6.27 | 6.55 | 6.55 | 2.50% | 9,506,511 |
| Apr 23, 2026 | 6.51 | 6.55 | 6.35 | 6.39 | 6.39 | -2.29% | 9,351,560 |
| Apr 22, 2026 | 6.57 | 6.59 | 6.45 | 6.54 | 6.54 | -0.91% | 11,025,500 |
| Apr 21, 2026 | 6.77 | 6.78 | 6.52 | 6.60 | 6.60 | -2.94% | 14,419,230 |
| Apr 20, 2026 | 6.77 | 6.90 | 6.74 | 6.80 | 6.80 | 0.29% | 10,609,601 |
| Apr 17, 2026 | 6.80 | 6.86 | 6.71 | 6.78 | 6.78 | -0.44% | 7,935,001 |
| Apr 16, 2026 | 6.69 | 6.84 | 6.65 | 6.81 | 6.81 | 1.64% | 7,188,500 |
| Apr 15, 2026 | 6.90 | 6.91 | 6.66 | 6.70 | 6.70 | -2.05% | 8,528,400 |
| Apr 14, 2026 | 6.98 | 7.03 | 6.74 | 6.84 | 6.84 | -1.01% | 7,389,900 |
| Apr 13, 2026 | 6.91 | 6.96 | 6.79 | 6.91 | 6.91 | - | 6,681,300 |
| Apr 10, 2026 | 6.93 | 7.01 | 6.85 | 6.91 | 6.91 | 0.73% | 7,047,781 |
| Apr 9, 2026 | 6.95 | 7.07 | 6.81 | 6.86 | 6.86 | -1.58% | 9,735,600 |
| Apr 8, 2026 | 6.69 | 7.16 | 6.68 | 6.97 | 6.97 | 5.93% | 17,139,300 |
| Apr 7, 2026 | 6.46 | 6.62 | 6.40 | 6.58 | 6.58 | 2.65% | 9,611,939 |
| Apr 3, 2026 | 6.65 | 6.69 | 6.33 | 6.41 | 6.41 | -3.03% | 7,385,200 |
| Apr 2, 2026 | 6.74 | 6.77 | 6.52 | 6.61 | 6.61 | -1.93% | 9,363,676 |
| Apr 1, 2026 | 6.85 | 6.88 | 6.67 | 6.74 | 6.74 | 0.75% | 7,897,300 |
| Mar 31, 2026 | 6.81 | 6.93 | 6.67 | 6.69 | 6.69 | -1.76% | 9,959,200 |
| Mar 30, 2026 | 6.68 | 6.84 | 6.60 | 6.81 | 6.81 | 1.34% | 13,255,000 |
| Mar 27, 2026 | 6.40 | 6.72 | 6.36 | 6.72 | 6.72 | 3.86% | 10,441,240 |
| Mar 26, 2026 | 6.61 | 6.67 | 6.42 | 6.47 | 6.47 | -2.12% | 8,082,300 |
| Mar 25, 2026 | 6.59 | 6.65 | 6.51 | 6.61 | 6.61 | 1.85% | 9,761,887 |
| Mar 24, 2026 | 6.32 | 6.49 | 6.18 | 6.49 | 6.49 | 5.36% | 12,988,300 |
| Mar 23, 2026 | 6.55 | 6.55 | 6.06 | 6.16 | 6.16 | -7.09% | 17,017,010 |
| Mar 20, 2026 | 6.96 | 6.99 | 6.62 | 6.63 | 6.63 | -3.49% | 12,318,101 |
| Mar 19, 2026 | 7.11 | 7.14 | 6.85 | 6.87 | 6.87 | -3.92% | 9,929,600 |
| Mar 18, 2026 | 7.18 | 7.18 | 7.04 | 7.15 | 7.15 | 0.28% | 5,850,300 |
| Mar 17, 2026 | 7.32 | 7.40 | 7.10 | 7.13 | 7.13 | -2.86% | 7,882,500 |
| Mar 16, 2026 | 7.26 | 7.37 | 7.12 | 7.34 | 7.34 | 1.10% | 11,322,320 |
| Mar 13, 2026 | 7.35 | 7.44 | 7.23 | 7.26 | 7.26 | -1.49% | 8,186,400 |
| Mar 12, 2026 | 7.45 | 7.48 | 7.33 | 7.37 | 7.37 | -1.21% | 9,002,431 |
| Mar 11, 2026 | 7.60 | 7.69 | 7.44 | 7.46 | 7.46 | -1.84% | 14,525,100 |
| Mar 10, 2026 | 7.58 | 7.68 | 7.55 | 7.60 | 7.60 | 0.80% | 8,439,535 |
| Mar 9, 2026 | 7.58 | 7.70 | 7.44 | 7.54 | 7.54 | -2.08% | 12,048,000 |
| Mar 6, 2026 | 7.55 | 7.72 | 7.48 | 7.70 | 7.70 | 1.58% | 7,888,700 |
| Mar 5, 2026 | 7.66 | 7.72 | 7.52 | 7.58 | 7.58 | 1.20% | 10,710,400 |
| Mar 4, 2026 | 7.37 | 7.59 | 7.30 | 7.49 | 7.49 | 0.54% | 10,277,120 |
| Mar 3, 2026 | 7.91 | 7.95 | 7.42 | 7.45 | 7.45 | -5.70% | 18,035,020 |
| Mar 2, 2026 | 8.00 | 8.16 | 7.66 | 7.90 | 7.90 | -2.47% | 22,862,401 |
| Feb 27, 2026 | 7.94 | 8.12 | 7.90 | 8.10 | 8.10 | 2.14% | 15,018,800 |
| Feb 26, 2026 | 7.99 | 8.01 | 7.86 | 7.93 | 7.93 | 0.25% | 7,831,770 |
| Feb 25, 2026 | 8.00 | 8.05 | 7.88 | 7.91 | 7.91 | -0.38% | 10,837,770 |
| Feb 24, 2026 | 7.71 | 7.96 | 7.69 | 7.94 | 7.94 | 4.20% | 13,000,470 |
| Feb 13, 2026 | 7.67 | 7.79 | 7.60 | 7.62 | 7.62 | -1.17% | 9,391,810 |
| Feb 12, 2026 | 7.70 | 7.81 | 7.62 | 7.71 | 7.71 | - | 9,052,700 |
| Feb 11, 2026 | 7.64 | 7.78 | 7.64 | 7.71 | 7.71 | 0.65% | 8,588,349 |
| Feb 10, 2026 | 7.73 | 7.75 | 7.64 | 7.66 | 7.66 | -0.52% | 7,577,100 |
| Feb 9, 2026 | 7.74 | 7.75 | 7.62 | 7.70 | 7.70 | 0.92% | 11,439,860 |
| Feb 6, 2026 | 7.60 | 7.77 | 7.55 | 7.63 | 7.63 | -0.39% | 11,014,220 |
| Feb 5, 2026 | 7.60 | 7.86 | 7.58 | 7.66 | 7.66 | -0.13% | 15,235,410 |
| Feb 4, 2026 | 7.76 | 7.84 | 7.56 | 7.67 | 7.67 | 0.39% | 11,822,210 |
| Feb 3, 2026 | 7.54 | 7.69 | 7.51 | 7.64 | 7.64 | 2.41% | 12,654,980 |
| Feb 2, 2026 | 7.61 | 7.69 | 7.46 | 7.46 | 7.46 | -3.62% | 15,817,701 |
| Jan 30, 2026 | 7.86 | 7.90 | 7.56 | 7.74 | 7.74 | -3.25% | 22,232,700 |
| Jan 29, 2026 | 8.07 | 8.23 | 7.91 | 8.00 | 8.00 | -0.74% | 25,420,100 |
| Jan 28, 2026 | 7.85 | 8.13 | 7.72 | 8.06 | 8.06 | 2.28% | 27,336,900 |
| Jan 27, 2026 | 8.11 | 8.11 | 7.77 | 7.88 | 7.88 | -3.08% | 24,020,610 |
| Jan 26, 2026 | 8.17 | 8.31 | 8.02 | 8.13 | 8.13 | 0.62% | 31,628,420 |
| Jan 23, 2026 | 8.00 | 8.11 | 7.89 | 8.08 | 8.08 | 1.89% | 18,857,230 |
| Jan 22, 2026 | 7.88 | 7.94 | 7.80 | 7.93 | 7.93 | 0.51% | 16,516,800 |
| Jan 21, 2026 | 7.69 | 7.94 | 7.60 | 7.89 | 7.89 | 2.33% | 20,510,510 |
| Jan 20, 2026 | 7.78 | 7.80 | 7.57 | 7.71 | 7.71 | -0.90% | 15,466,970 |
| Jan 19, 2026 | 7.56 | 7.79 | 7.52 | 7.78 | 7.78 | 1.97% | 18,789,130 |
| Jan 16, 2026 | 7.80 | 7.95 | 7.61 | 7.63 | 7.63 | -1.93% | 26,002,300 |
| Jan 15, 2026 | 7.53 | 7.86 | 7.48 | 7.78 | 7.78 | 2.77% | 30,360,700 |
| Jan 14, 2026 | 7.51 | 7.70 | 7.46 | 7.57 | 7.57 | -0.79% | 23,376,320 |
| Jan 13, 2026 | 7.60 | 7.84 | 7.50 | 7.63 | 7.63 | 0.39% | 24,886,000 |
| Jan 12, 2026 | 7.70 | 7.73 | 7.51 | 7.60 | 7.60 | -0.52% | 20,801,200 |
| Jan 9, 2026 | 7.60 | 7.67 | 7.53 | 7.64 | 7.64 | 0.39% | 20,067,800 |
| Jan 8, 2026 | 7.44 | 7.65 | 7.42 | 7.61 | 7.61 | 1.47% | 19,390,900 |
| Jan 7, 2026 | 7.39 | 7.53 | 7.34 | 7.50 | 7.50 | 1.35% | 17,743,030 |
| Jan 6, 2026 | 7.33 | 7.45 | 7.33 | 7.40 | 7.40 | 1.37% | 13,390,800 |
| Jan 5, 2026 | 7.34 | 7.36 | 7.20 | 7.30 | 7.30 | 1.25% | 12,249,240 |
| Dec 31, 2025 | 7.33 | 7.33 | 7.15 | 7.21 | 7.21 | -0.83% | 12,298,800 |
| Dec 30, 2025 | 7.27 | 7.39 | 7.20 | 7.27 | 7.27 | -1.36% | 15,756,740 |
| Dec 29, 2025 | 7.53 | 7.58 | 7.33 | 7.37 | 7.37 | -1.86% | 19,782,880 |
| Dec 26, 2025 | 7.67 | 7.71 | 7.46 | 7.51 | 7.51 | -1.70% | 21,512,900 |
| Dec 25, 2025 | 7.40 | 7.76 | 7.35 | 7.64 | 7.64 | 2.96% | 24,055,940 |
| Dec 24, 2025 | 7.32 | 7.53 | 7.32 | 7.42 | 7.42 | 1.78% | 16,548,300 |
| Dec 23, 2025 | 7.41 | 7.42 | 7.25 | 7.29 | 7.29 | -1.62% | 14,655,400 |
| Dec 22, 2025 | 7.35 | 7.46 | 7.26 | 7.41 | 7.41 | 1.79% | 18,312,900 |
| Dec 19, 2025 | 7.13 | 7.29 | 7.11 | 7.28 | 7.28 | 2.68% | 17,188,500 |
| Dec 18, 2025 | 7.12 | 7.25 | 7.08 | 7.09 | 7.09 | -1.39% | 14,158,640 |
| Dec 17, 2025 | 7.20 | 7.23 | 6.95 | 7.19 | 7.19 | 0.98% | 18,834,140 |
| Dec 16, 2025 | 7.40 | 7.50 | 7.05 | 7.12 | 7.12 | -4.17% | 22,916,100 |
| Dec 15, 2025 | 7.59 | 7.64 | 7.41 | 7.43 | 7.43 | -4.62% | 24,799,710 |
| Dec 12, 2025 | 7.71 | 8.12 | 7.43 | 7.79 | 7.79 | -1.02% | 36,676,610 |
| Dec 11, 2025 | 8.59 | 8.63 | 7.85 | 7.87 | 7.87 | -9.75% | 48,146,000 |
| Dec 10, 2025 | 8.42 | 8.99 | 8.29 | 8.72 | 8.72 | 2.35% | 38,824,600 |
| Dec 9, 2025 | 8.90 | 8.90 | 8.45 | 8.52 | 8.52 | -5.86% | 47,798,170 |
| Dec 8, 2025 | 8.76 | 9.08 | 8.58 | 9.05 | 9.05 | 3.43% | 65,444,780 |
| Dec 5, 2025 | 8.67 | 8.90 | 8.41 | 8.75 | 8.75 | -4.27% | 66,051,573 |
| Dec 4, 2025 | 8.69 | 9.40 | 8.51 | 9.14 | 9.14 | 6.28% | 92,284,490 |
| Dec 3, 2025 | 8.32 | 9.09 | 8.10 | 8.60 | 8.60 | 3.99% | 90,621,000 |
| Dec 2, 2025 | 8.45 | 8.50 | 8.21 | 8.27 | 8.27 | -2.13% | 41,445,084 |
| Dec 1, 2025 | 8.59 | 8.95 | 8.41 | 8.45 | 8.45 | -1.40% | 86,133,360 |
| Nov 28, 2025 | 7.79 | 8.57 | 7.52 | 8.57 | 8.57 | 10.01% | 45,913,800 |