Skip to main content
Hebei Huijin Group Co., Ltd. (SHE:300368)
China flag China · Delayed Price · Currency is CNY
10.15
+0.07 (0.69%)
Apr 29, 2026, 3:04 PM CST

Hebei Huijin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.0810.2510.0410.1510.150.69%9,972,800
Apr 28, 202610.2110.3010.0210.0810.08-1.95%11,878,314
Apr 27, 20269.9910.299.9310.2810.283.63%18,752,814
Apr 24, 202610.0810.119.909.929.92-2.36%14,829,886
Apr 23, 202610.3910.4810.1410.1610.16-2.96%14,033,800
Apr 22, 202610.5010.5310.3410.4710.47-0.29%11,962,000
Apr 21, 202610.7810.7810.4110.5010.50-2.51%18,699,500
Apr 20, 202610.7010.8910.6610.7710.770.19%14,185,400
Apr 17, 202610.8510.9110.6910.7510.75-1.65%13,798,800
Apr 16, 202610.8810.9810.7010.9310.931.39%14,911,000
Apr 15, 202610.9411.1410.7710.7810.78-1.37%15,302,000
Apr 14, 202611.1811.2010.8110.9310.93-1.09%18,166,900
Apr 13, 202610.8911.2010.8911.0511.05-0.09%16,033,200
Apr 10, 202610.8811.3510.8811.0611.062.88%32,094,160
Apr 9, 202611.0311.1610.7410.7510.75-4.95%22,855,200
Apr 8, 202610.8511.4510.8511.3111.316.90%28,311,400
Apr 7, 202610.4210.7110.3210.5810.582.62%18,064,700
Apr 3, 202611.0311.1010.3110.3110.31-5.06%18,182,200
Apr 2, 202611.3411.4310.8210.8610.86-4.99%20,095,300
Apr 1, 202611.8111.8611.2411.4311.43-1.21%26,604,310
Mar 31, 202611.8012.5511.5611.5711.57-2.53%33,691,600
Mar 30, 202611.5812.3411.5011.8711.87-0.75%25,991,900
Mar 27, 202612.0912.4211.9011.9611.96-2.45%24,570,300
Mar 26, 202612.5912.7812.2312.2612.26-3.77%29,351,400
Mar 25, 202612.5012.9212.3512.7412.74-0.62%47,764,310
Mar 24, 202612.0013.2211.8412.8212.826.66%65,399,690
Mar 23, 202611.0012.5010.6612.0212.026.47%52,370,590
Mar 20, 202611.8111.9211.2811.2911.29-4.65%16,851,800
Mar 19, 202611.9112.1711.8111.8411.84-1.99%13,106,900
Mar 18, 202612.0912.1811.8612.0812.080.17%12,906,900
Mar 17, 202612.1812.5512.0612.0612.06-0.99%19,258,400
Mar 16, 202611.9412.1811.8512.1812.182.61%17,183,730
Mar 13, 202612.1512.1911.8211.8711.87-2.38%12,500,400
Mar 12, 202612.0812.2712.0312.1612.160.41%12,970,000
Mar 11, 202612.1812.3512.1012.1112.11-0.98%13,575,000
Mar 10, 202612.2512.3912.1112.2312.230.74%12,170,300
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