Skip to main content
Hebei Huijin Group Co., Ltd. (SHE:300368)
China flag China · Delayed Price · Currency is CNY
12.23
+0.09 (0.74%)
Mar 10, 2026, 3:04 PM CST

Hebei Huijin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202611.9912.3911.9912.18-0.33%8,523,800
Mar 9, 202612.0012.1811.7712.1412.14-1.54%17,128,100
Mar 6, 202611.9912.4111.9312.3312.331.90%13,839,900
Mar 5, 202612.1412.3812.0512.1012.101.17%12,469,600
Mar 4, 202611.7612.1611.6111.9611.960.08%12,622,700
Mar 3, 202612.4512.7511.9211.9511.95-4.17%18,942,200
Mar 2, 202612.7512.8612.3012.4712.47-4.37%24,614,100
Feb 27, 202612.8013.0512.7113.0413.041.48%13,668,300
Feb 26, 202613.1813.2912.8012.8512.85-2.43%17,823,300
Feb 25, 202612.9813.3812.9813.1713.171.07%20,890,180
Feb 24, 202612.9013.1912.7713.0313.032.36%19,348,710
Feb 13, 202612.5913.2412.5612.7312.732.17%26,290,500
Feb 12, 202612.7812.9012.4612.4612.46-2.88%17,373,500
Feb 11, 202612.9213.0612.8212.8312.83-0.77%11,249,600
Feb 10, 202613.1613.2912.9212.9312.93-1.60%16,279,800
Feb 9, 202612.8513.1712.8513.1413.142.90%20,203,000
Feb 6, 202612.7612.9712.7612.7712.77-0.78%11,763,800
Feb 5, 202612.8813.0812.7312.8712.87-1.23%16,923,196
Feb 4, 202612.8613.1912.8013.0313.030.70%16,598,780
Feb 3, 202612.9513.0412.7812.9412.940.31%14,953,300
Feb 2, 202612.7813.2712.6912.9012.90-0.23%18,862,300
Jan 30, 202613.1213.1512.8712.9312.93-3.22%17,553,230
Jan 29, 202613.0113.5412.6813.3613.361.37%26,990,900
Jan 28, 202613.2113.4613.1413.1813.18-0.15%17,140,200
Jan 27, 202613.7613.8012.9513.2013.20-4.35%26,676,893
Jan 26, 202614.1814.1813.8013.8013.80-3.09%24,340,380
Jan 23, 202614.2614.3814.1614.2414.24-0.07%18,348,300
Jan 22, 202614.3914.3914.2014.2514.250.28%14,529,010
Jan 21, 202614.3014.4014.1814.2114.21-1.32%17,019,200
Jan 20, 202614.4714.5414.0914.4014.40-22,273,700
Jan 19, 202614.3214.4714.1314.4014.40-0.41%18,868,200
Jan 16, 202614.6115.0014.4214.4614.460.21%29,460,784
Jan 15, 202615.1415.3714.4014.4314.43-6.84%66,398,100
Jan 14, 202614.8016.3214.8015.4915.494.38%96,213,900
Jan 13, 202615.6015.9514.7814.8414.84-4.81%49,262,010
Jan 12, 202614.7715.7514.7615.5915.594.91%68,654,150
Jan 9, 202614.7615.1214.7314.8614.860.13%31,715,450
Jan 8, 202614.9515.1214.7714.8414.84-1.92%38,180,208
Jan 7, 202615.6815.6815.0315.1315.13-4.96%54,565,100
Jan 6, 202615.2216.1015.2215.9215.922.91%76,448,800
Jan 5, 202615.0315.4914.7115.4715.472.04%49,564,700
Dec 31, 202514.8215.5814.7415.1615.161.68%53,603,700
Dec 30, 202514.6015.2814.5714.9114.911.57%48,929,770
Dec 29, 202514.6414.9214.5014.6814.68-0.47%32,314,500
Dec 26, 202514.6415.1514.6414.7514.75-0.07%38,865,080
Dec 25, 202514.6814.9814.4814.7614.760.89%34,008,200
Dec 24, 202514.2314.7814.2214.6314.632.31%33,422,450
Dec 23, 202514.8214.8814.2514.3014.30-3.90%36,504,000
Dec 22, 202514.5715.1014.5714.8814.882.06%30,723,000
Dec 19, 202514.4214.9114.2814.5814.581.67%31,872,300
Dec 18, 202514.6615.0214.3014.3414.34-3.11%31,415,900
Dec 17, 202514.6015.1414.1014.8014.80-0.13%49,905,800
Dec 16, 202514.5215.2014.4014.8214.820.82%43,942,700
Dec 15, 202514.6515.0014.4614.7014.70-1.28%28,201,030
Dec 12, 202514.9415.4014.8014.8914.89-0.07%38,620,698
Dec 11, 202515.5615.6714.9014.9014.90-5.16%43,683,000
Dec 10, 202515.3815.9215.2015.7115.712.21%53,061,000
Dec 9, 202515.4715.7715.3115.3715.37-2.84%46,778,200
Dec 8, 202515.5016.4015.5015.8215.821.54%82,092,690
Dec 5, 202514.2016.4214.0515.5815.5810.11%86,174,770
Dec 4, 202514.3114.4513.8714.1514.15-1.87%28,993,900
Dec 3, 202514.4814.9714.4014.4214.420.21%30,927,000
Dec 2, 202514.9615.0814.3114.3914.39-4.32%35,546,170
Dec 1, 202515.0515.3514.9515.0415.04-0.59%29,379,200
Nov 28, 202514.9015.1514.5415.1315.130.87%34,912,900
Nov 27, 202514.9015.4014.8215.0015.001.35%36,139,000
Nov 26, 202514.9015.2014.7914.8014.80-1.73%28,988,700
Nov 25, 202515.0615.6115.0115.0615.060.07%36,806,200
Nov 24, 202515.0515.2114.5515.0515.051.28%28,421,610
Nov 21, 202515.0315.3914.4814.8614.86-3.82%38,836,690
Nov 20, 202516.6916.8815.4515.4515.45-3.86%42,874,400
Nov 19, 202516.0016.3615.6216.0716.070.06%37,211,600
Nov 18, 202515.6216.5015.5616.0616.062.55%54,189,660
Nov 17, 202515.2015.9015.1115.6615.662.02%32,081,100
Nov 14, 202515.6915.8515.3315.3515.35-4.36%39,588,050
Nov 13, 202515.2216.1714.9316.0516.055.45%60,572,260
Nov 12, 202515.1515.4214.8915.2215.22-0.39%34,840,710
Nov 11, 202516.2116.2615.2215.2815.28-5.09%50,344,170
Nov 10, 202515.9116.2515.5916.1016.100.25%41,185,460
Nov 7, 202517.1017.1916.0416.0616.06-7.44%70,346,620
Nov 6, 202517.4217.7417.2217.3517.35-1.36%47,047,400
Nov 5, 202517.2918.1617.1417.5917.590.98%54,289,400
Nov 4, 202517.9118.0717.2717.4217.42-3.49%44,334,000
Nov 3, 202517.5518.2017.2218.0518.051.46%47,385,000
Oct 31, 202517.7218.1917.6117.7917.791.37%48,923,140
Oct 30, 202518.3118.5017.4817.5517.55-6.55%88,124,680
Oct 29, 202518.5119.6518.5118.7818.78-0.05%107,971,300
Oct 28, 202518.0719.5017.8218.7918.792.68%103,885,800
Oct 27, 202517.7518.9817.5818.3018.304.45%92,180,200
Oct 24, 202517.3117.8917.0117.5217.520.57%72,915,950
Oct 23, 202518.6418.7717.1117.4217.42-6.39%87,565,090
Oct 22, 202518.9219.1418.4118.6118.61-3.07%76,070,850
Oct 21, 202517.9119.5017.7919.2019.206.73%114,663,200
Oct 20, 202518.3818.9917.8717.9917.99-1.75%84,737,700
Oct 17, 202517.8718.9917.8718.3118.312.69%93,840,590
Oct 16, 202518.0018.8217.7117.8317.83-4.29%85,315,670
Oct 15, 202519.5120.8617.8818.6318.63-6.33%132,557,700
Oct 14, 202519.2820.7018.9019.8919.895.74%132,718,200
Oct 13, 202518.0019.6918.0018.8118.81-3.54%101,395,900
Oct 10, 202519.6320.9219.2019.5019.50-2.45%143,495,200