Hebei Huijin Group Co., Ltd. (300368.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.0200 | 5.0600 | 4.8500 | 4.9600 | 4.9600 | 10,314,600 |
| 29 Apr 2024 | 4.8000 | 5.0200 | 4.7800 | 5.0100 | 5.0100 | 11,559,300 |
| 26 Apr 2024 | 4.6900 | 4.8700 | 4.6400 | 4.8200 | 4.8200 | 12,549,400 |
| 25 Apr 2024 | 4.7100 | 4.7400 | 4.6400 | 4.6400 | 4.6400 | 7,081,400 |
| 24 Apr 2024 | 4.6900 | 4.7600 | 4.6700 | 4.7100 | 4.7100 | 9,250,100 |
| 23 Apr 2024 | 4.5200 | 4.6500 | 4.5200 | 4.5800 | 4.5800 | 7,140,108 |
| 22 Apr 2024 | 4.4700 | 4.5800 | 4.3800 | 4.5000 | 4.5000 | 5,631,900 |
| 19 Apr 2024 | 4.6400 | 4.6700 | 4.5200 | 4.5600 | 4.5600 | 6,093,102 |
| 18 Apr 2024 | 4.7200 | 4.7900 | 4.6200 | 4.6400 | 4.6400 | 7,945,900 |
| 17 Apr 2024 | 4.3700 | 4.7000 | 4.3600 | 4.7000 | 4.7000 | 10,515,800 |
| 16 Apr 2024 | 4.8000 | 4.8400 | 4.3400 | 4.3700 | 4.3700 | 13,386,720 |
| 15 Apr 2024 | 5.0700 | 5.0700 | 4.6800 | 4.8000 | 4.8000 | 13,493,300 |
| 12 Apr 2024 | 5.0800 | 5.1900 | 5.0000 | 5.0100 | 5.0100 | 5,693,500 |
| 11 Apr 2024 | 5.0200 | 5.1600 | 5.0100 | 5.1100 | 5.1100 | 7,315,700 |
| 10 Apr 2024 | 5.2600 | 5.2600 | 4.9800 | 5.0700 | 5.0700 | 9,959,800 |
| 09 Apr 2024 | 5.2300 | 5.3000 | 5.2000 | 5.2500 | 5.2500 | 5,944,320 |
| 08 Apr 2024 | 5.4200 | 5.4200 | 5.1800 | 5.2000 | 5.2000 | 8,632,903 |
| 03 Apr 2024 | 5.5400 | 5.5600 | 5.3800 | 5.4200 | 5.4200 | 7,177,500 |
| 02 Apr 2024 | 5.6100 | 5.6500 | 5.5100 | 5.5700 | 5.5700 | 6,911,140 |
| 01 Apr 2024 | 5.5300 | 5.6500 | 5.5300 | 5.6300 | 5.6300 | 7,196,739 |
| 29 Mar 2024 | 5.4600 | 5.5000 | 5.3500 | 5.5300 | 5.5300 | 4,563,600 |
| 28 Mar 2024 | 5.2700 | 5.5300 | 5.2400 | 5.4700 | 5.4700 | 10,374,820 |
| 27 Mar 2024 | 5.6200 | 5.6300 | 5.2200 | 5.2200 | 5.2200 | 11,323,500 |
| 26 Mar 2024 | 5.7300 | 5.7800 | 5.5000 | 5.6100 | 5.6100 | 9,284,041 |
| 25 Mar 2024 | 5.9300 | 6.0500 | 5.6800 | 5.7000 | 5.7000 | 11,329,160 |
| 22 Mar 2024 | 6.0800 | 6.1100 | 5.8900 | 5.9900 | 5.9900 | 11,502,768 |
| 21 Mar 2024 | 6.0300 | 6.1800 | 6.0100 | 6.1000 | 6.1000 | 13,011,200 |
| 20 Mar 2024 | 5.9400 | 6.0500 | 5.9400 | 6.0400 | 6.0400 | 9,117,802 |
| 19 Mar 2024 | 5.9600 | 6.0500 | 5.9200 | 5.9600 | 5.9600 | 11,373,360 |
| 18 Mar 2024 | 5.9000 | 5.9800 | 5.9000 | 5.9800 | 5.9800 | 12,237,440 |
| 15 Mar 2024 | 5.8000 | 5.9100 | 5.7600 | 5.9000 | 5.9000 | 8,969,800 |
| 14 Mar 2024 | 5.9100 | 5.9300 | 5.7200 | 5.8400 | 5.8400 | 10,661,080 |
| 13 Mar 2024 | 5.8800 | 5.9900 | 5.8700 | 5.9400 | 5.9400 | 14,153,640 |
| 12 Mar 2024 | 5.8300 | 5.9200 | 5.8100 | 5.8900 | 5.8900 | 12,654,504 |
| 11 Mar 2024 | 5.7100 | 5.8500 | 5.6300 | 5.8500 | 5.8500 | 13,697,237 |
| 08 Mar 2024 | 5.6300 | 5.8500 | 5.6300 | 5.7400 | 5.7400 | 12,409,637 |
| 07 Mar 2024 | 5.7400 | 5.8400 | 5.6300 | 5.6400 | 5.6400 | 12,164,500 |
| 06 Mar 2024 | 5.7700 | 5.8500 | 5.6800 | 5.7800 | 5.7800 | 10,893,400 |
| 05 Mar 2024 | 5.8100 | 5.8900 | 5.6900 | 5.7300 | 5.7300 | 13,022,380 |
| 04 Mar 2024 | 5.9500 | 5.9800 | 5.7100 | 5.8700 | 5.8700 | 15,415,190 |
| 01 Mar 2024 | 5.8600 | 6.1000 | 5.7800 | 5.9900 | 5.9900 | 20,675,637 |
| 29 Feb 2024 | 5.4700 | 5.9200 | 5.4600 | 5.8900 | 5.8900 | 23,390,500 |
| 28 Feb 2024 | 6.0600 | 6.3800 | 5.6000 | 5.6200 | 5.6200 | 36,695,700 |
| 27 Feb 2024 | 5.7800 | 6.0600 | 5.7300 | 6.0000 | 6.0000 | 19,814,300 |
| 26 Feb 2024 | 5.7900 | 5.9100 | 5.7000 | 5.7900 | 5.7900 | 19,465,300 |
| 23 Feb 2024 | 5.7200 | 5.8200 | 5.6100 | 5.7900 | 5.7900 | 23,127,626 |
| 22 Feb 2024 | 5.4400 | 5.6700 | 5.4300 | 5.6400 | 5.6400 | 20,269,178 |
| 21 Feb 2024 | 5.3000 | 5.8500 | 5.2800 | 5.4600 | 5.4600 | 26,617,883 |
| 20 Feb 2024 | 5.1200 | 5.7600 | 5.0200 | 5.4400 | 5.4400 | 21,272,302 |
| 19 Feb 2024 | 4.9100 | 5.2500 | 4.9100 | 5.1400 | 5.1400 | 15,316,053 |
| 08 Feb 2024 | 4.6200 | 4.9400 | 4.6100 | 4.9000 | 4.9000 | 14,022,381 |
| 07 Feb 2024 | 4.8000 | 4.9800 | 4.5200 | 4.5500 | 4.5500 | 16,398,470 |
| 06 Feb 2024 | 4.4600 | 4.9900 | 4.3500 | 4.8500 | 4.8500 | 17,526,660 |
| 05 Feb 2024 | 5.2300 | 5.2300 | 4.4200 | 4.5500 | 4.5500 | 20,877,270 |
| 02 Feb 2024 | 5.5200 | 5.7100 | 4.9500 | 5.2300 | 5.2300 | 22,116,216 |
| 01 Feb 2024 | 5.8800 | 5.8800 | 5.5100 | 5.5300 | 5.5300 | 19,109,526 |
| 31 Jan 2024 | 6.5300 | 6.6100 | 5.9000 | 5.9400 | 5.9400 | 25,884,400 |
| 30 Jan 2024 | 6.6000 | 6.9000 | 6.5500 | 6.6600 | 6.6600 | 14,565,800 |
| 29 Jan 2024 | 7.0500 | 7.1400 | 6.7300 | 6.7300 | 6.7300 | 24,200,232 |
| 26 Jan 2024 | 7.1000 | 7.6800 | 7.0600 | 7.1800 | 7.1800 | 39,202,632 |
| 25 Jan 2024 | 7.0300 | 7.2800 | 6.9600 | 7.1800 | 7.1800 | 36,935,166 |
| 24 Jan 2024 | 6.8400 | 7.2900 | 6.8300 | 7.2200 | 7.2200 | 44,451,949 |
| 23 Jan 2024 | 6.5500 | 7.1400 | 6.4400 | 6.9100 | 6.9100 | 29,561,700 |
| 22 Jan 2024 | 6.6700 | 6.9600 | 6.5100 | 6.6800 | 6.6800 | 25,008,600 |
| 19 Jan 2024 | 6.8500 | 6.8800 | 6.6600 | 6.7200 | 6.7200 | 22,833,900 |
| 18 Jan 2024 | 6.5000 | 7.0100 | 6.4500 | 6.9900 | 6.9900 | 35,376,900 |
| 17 Jan 2024 | 6.7400 | 7.0600 | 6.6300 | 6.7000 | 6.7000 | 30,139,100 |
| 16 Jan 2024 | 6.4300 | 6.8900 | 6.3900 | 6.8300 | 6.8300 | 23,322,500 |
| 15 Jan 2024 | 6.5200 | 6.5200 | 6.3800 | 6.4600 | 6.4600 | 4,508,300 |
| 12 Jan 2024 | 6.6100 | 6.6300 | 6.4600 | 6.4800 | 6.4800 | 5,135,100 |
| 11 Jan 2024 | 6.3900 | 6.6300 | 6.3700 | 6.5900 | 6.5900 | 7,271,300 |
| 10 Jan 2024 | 6.4700 | 6.5000 | 6.3500 | 6.3700 | 6.3700 | 6,142,612 |
| 09 Jan 2024 | 6.5800 | 6.6500 | 6.4500 | 6.5200 | 6.5200 | 6,018,800 |
| 08 Jan 2024 | 6.6900 | 6.6900 | 6.5700 | 6.5800 | 6.5800 | 5,483,400 |
| 05 Jan 2024 | 6.7900 | 6.8300 | 6.6500 | 6.6900 | 6.6900 | 6,005,140 |
| 04 Jan 2024 | 6.7800 | 6.8800 | 6.7100 | 6.7700 | 6.7700 | 6,837,898 |
| 03 Jan 2024 | 6.7900 | 6.8700 | 6.7300 | 6.7900 | 6.7900 | 5,733,940 |
| 02 Jan 2024 | 6.8400 | 6.8900 | 6.7700 | 6.8100 | 6.8100 | 6,196,800 |
| 29 Dec 2023 | 6.6700 | 6.8400 | 6.6600 | 6.8200 | 6.8200 | 7,647,800 |
| 28 Dec 2023 | 6.5300 | 6.7300 | 6.4900 | 6.6800 | 6.6800 | 8,162,100 |
| 27 Dec 2023 | 6.4500 | 6.6100 | 6.4500 | 6.5600 | 6.5600 | 6,272,600 |
| 26 Dec 2023 | 6.6200 | 6.6400 | 6.4300 | 6.4400 | 6.4400 | 7,429,400 |
| 25 Dec 2023 | 6.7200 | 6.8600 | 6.5300 | 6.6200 | 6.6200 | 12,164,344 |
| 22 Dec 2023 | 7.0500 | 7.0500 | 6.7400 | 6.7400 | 6.7400 | 15,519,263 |
| 21 Dec 2023 | 7.1100 | 7.1600 | 7.0000 | 7.0500 | 7.0500 | 11,624,100 |
| 20 Dec 2023 | 7.2500 | 7.3200 | 7.1400 | 7.1500 | 7.1500 | 5,938,800 |
| 19 Dec 2023 | 7.2600 | 7.2900 | 7.1900 | 7.2400 | 7.2400 | 5,814,600 |
| 18 Dec 2023 | 7.4100 | 7.4500 | 7.2000 | 7.2200 | 7.2200 | 9,508,200 |
| 15 Dec 2023 | 7.4900 | 7.5400 | 7.3400 | 7.4400 | 7.4400 | 7,319,300 |
| 14 Dec 2023 | 7.5400 | 7.6200 | 7.4500 | 7.4800 | 7.4800 | 7,644,300 |
| 13 Dec 2023 | 7.6200 | 7.6600 | 7.5300 | 7.5400 | 7.5400 | 7,709,600 |
| 12 Dec 2023 | 7.5900 | 7.6600 | 7.5300 | 7.6600 | 7.6600 | 8,103,100 |
| 11 Dec 2023 | 7.3900 | 7.6100 | 7.3500 | 7.6100 | 7.6100 | 10,711,304 |
| 08 Dec 2023 | 7.5800 | 7.6700 | 7.4300 | 7.4300 | 7.4300 | 11,609,600 |
| 07 Dec 2023 | 7.4100 | 7.6600 | 7.4100 | 7.5900 | 7.5900 | 12,849,800 |
| 06 Dec 2023 | 7.3800 | 7.5600 | 7.3400 | 7.4500 | 7.4500 | 11,733,200 |
| 05 Dec 2023 | 7.7000 | 7.7100 | 7.4300 | 7.4300 | 7.4300 | 19,045,400 |
| 04 Dec 2023 | 7.5800 | 8.1500 | 7.5500 | 7.7400 | 7.7400 | 28,893,152 |
| 01 Dec 2023 | 7.4000 | 7.5700 | 7.3500 | 7.5400 | 7.5400 | 8,223,400 |
| 30 Nov 2023 | 7.4300 | 7.4900 | 7.2900 | 7.3700 | 7.3700 | 7,260,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.