North Huajin Chemical Industries Co., Ltd. Class A 000059
SZSE · China · Energy Minerals
CNY 5.55+0.08 (+1.46%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.55 | +1.46% | CNY 5.51 | CNY 5.60 | CNY 5.50 | 25.53M |
| 2026-09-29 | CNY 5.47 | -2.67% | CNY 5.60 | CNY 5.62 | CNY 5.43 | 27.95M |
| 2026-09-28 | CNY 5.62 | +0.36% | CNY 5.60 | CNY 5.67 | CNY 5.52 | 35.34M |
| 2026-09-24 | CNY 5.60 | -0.88% | CNY 5.65 | CNY 5.68 | CNY 5.52 | 32.01M |
| 2026-09-23 | CNY 5.65 | -0.88% | CNY 5.64 | CNY 5.71 | CNY 5.58 | 37.66M |
| 2026-09-22 | CNY 5.70 | -0.87% | CNY 5.70 | CNY 5.77 | CNY 5.55 | 51.64M |
| 2026-09-21 | CNY 5.75 | +6.48% | CNY 5.40 | CNY 5.81 | CNY 5.37 | 61.70M |
| 2026-09-18 | CNY 5.40 | -0.18% | CNY 5.38 | CNY 5.45 | CNY 5.35 | 27.78M |
| 2026-09-17 | CNY 5.41 | -0.37% | CNY 5.38 | CNY 5.44 | CNY 5.30 | 29.46M |
| 2026-09-16 | CNY 5.43 | +0.56% | CNY 5.42 | CNY 5.48 | CNY 5.37 | 34.25M |
| 2026-09-15 | CNY 5.40 | -0.74% | CNY 5.42 | CNY 5.48 | CNY 5.28 | 42.96M |
| 2026-09-14 | CNY 5.44 | -2.51% | CNY 5.62 | CNY 5.67 | CNY 5.41 | 40.52M |
| 2026-09-11 | CNY 5.58 | -3.63% | CNY 5.85 | CNY 5.92 | CNY 5.51 | 70.99M |
| 2026-09-10 | CNY 5.79 | -2.85% | CNY 6.10 | CNY 6.15 | CNY 5.78 | 75.64M |
| 2026-09-09 | CNY 5.96 | -3.09% | CNY 6.15 | CNY 6.15 | CNY 5.87 | 80.94M |
| 2026-09-08 | CNY 6.15 | +10.02% | CNY 5.59 | CNY 6.15 | CNY 5.58 | 88.48M |
| 2026-09-07 | CNY 5.59 | -2.78% | CNY 5.75 | CNY 5.76 | CNY 5.57 | 52.91M |
| 2026-09-04 | CNY 5.75 | -1.54% | CNY 5.78 | CNY 5.97 | CNY 5.69 | 87.10M |
| 2026-09-03 | CNY 5.84 | -0.68% | CNY 5.85 | CNY 6.22 | CNY 5.82 | 108.00M |
| 2026-09-02 | CNY 5.88 | -2.16% | CNY 6.20 | CNY 6.25 | CNY 5.85 | 117.88M |
| 2026-09-01 | CNY 6.01 | +3.98% | CNY 5.86 | CNY 6.18 | CNY 5.76 | 150.81M |
| 2026-08-31 | CNY 5.78 | +3.77% | CNY 5.67 | CNY 6.12 | CNY 5.57 | 188.18M |
| 2026-08-28 | CNY 5.57 | +10.08% | CNY 5.15 | CNY 5.57 | CNY 5.15 | 98.09M |
| 2026-08-27 | CNY 5.06 | +5.42% | CNY 4.77 | CNY 5.12 | CNY 4.75 | 53.42M |
| 2026-08-26 | CNY 4.80 | +0.84% | CNY 4.65 | CNY 4.81 | CNY 4.63 | 34.06M |
| 2026-08-25 | CNY 4.76 | +2.15% | CNY 4.65 | CNY 4.83 | CNY 4.62 | 49.53M |
| 2026-08-24 | CNY 4.66 | -1.06% | CNY 4.71 | CNY 4.80 | CNY 4.58 | 48.33M |
| 2026-08-21 | CNY 4.71 | -3.29% | CNY 4.87 | CNY 4.88 | CNY 4.67 | 68.80M |
| 2026-08-20 | CNY 4.87 | -3.94% | CNY 4.90 | CNY 5.11 | CNY 4.78 | 105.89M |
| 2026-08-19 | CNY 5.07 | +9.98% | CNY 4.60 | CNY 5.07 | CNY 4.58 | 82.29M |
| 2026-08-18 | CNY 4.61 | +0.22% | CNY 4.61 | CNY 4.66 | CNY 4.58 | 18.19M |
| 2026-08-17 | CNY 4.60 | +0.66% | CNY 4.56 | CNY 4.61 | CNY 4.50 | 16.00M |
| 2026-08-14 | CNY 4.57 | +0.22% | CNY 4.55 | CNY 4.60 | CNY 4.52 | 13.18M |
| 2026-08-13 | CNY 4.56 | -2.36% | CNY 4.66 | CNY 4.67 | CNY 4.54 | 19.18M |
| 2026-08-12 | CNY 4.67 | +0.65% | CNY 4.63 | CNY 4.69 | CNY 4.60 | 19.44M |
| 2026-08-11 | CNY 4.64 | -0.43% | CNY 4.68 | CNY 4.70 | CNY 4.62 | 15.61M |
| 2026-08-10 | CNY 4.66 | +1.53% | CNY 4.57 | CNY 4.70 | CNY 4.56 | 21.79M |
| 2026-08-07 | CNY 4.59 | +0.22% | CNY 4.57 | CNY 4.61 | CNY 4.53 | 16.83M |
| 2026-08-06 | CNY 4.58 | +1.10% | CNY 4.52 | CNY 4.60 | CNY 4.51 | 20.09M |
| 2026-08-05 | CNY 4.53 | -0.44% | CNY 4.53 | CNY 4.56 | CNY 4.48 | 16.93M |
| 2026-08-04 | CNY 4.55 | -1.73% | CNY 4.63 | CNY 4.64 | CNY 4.53 | 19.33M |
| 2026-08-03 | CNY 4.63 | 0.00% | CNY 4.61 | CNY 4.69 | CNY 4.57 | 24.52M |
| 2026-07-31 | CNY 4.63 | -0.64% | CNY 4.60 | CNY 4.66 | CNY 4.59 | 21.21M |
| 2026-07-30 | CNY 4.66 | +0.87% | CNY 4.58 | CNY 4.69 | CNY 4.56 | 21.68M |
| 2026-07-29 | CNY 4.62 | +1.32% | CNY 4.56 | CNY 4.66 | CNY 4.54 | 27.44M |
| 2026-07-28 | CNY 4.56 | +0.22% | CNY 4.54 | CNY 4.57 | CNY 4.46 | 21.09M |
| 2026-07-27 | CNY 4.55 | +1.11% | CNY 4.45 | CNY 4.58 | CNY 4.37 | 24.24M |
| 2026-07-24 | CNY 4.50 | -2.81% | CNY 4.62 | CNY 4.66 | CNY 4.49 | 26.54M |
| 2026-07-23 | CNY 4.63 | +2.21% | CNY 4.56 | CNY 4.64 | CNY 4.51 | 29.12M |
| 2026-07-22 | CNY 4.53 | +3.19% | CNY 4.39 | CNY 4.56 | CNY 4.38 | 40.39M |
| 2026-07-21 | CNY 4.39 | -2.66% | CNY 4.45 | CNY 4.50 | CNY 4.37 | 33.96M |
| 2026-07-20 | CNY 4.51 | +2.27% | CNY 4.41 | CNY 4.56 | CNY 4.40 | 41.41M |
| 2026-07-17 | CNY 4.41 | +0.68% | CNY 4.38 | CNY 4.49 | CNY 4.37 | 36.33M |
| 2026-07-16 | CNY 4.38 | -1.35% | CNY 4.45 | CNY 4.48 | CNY 4.31 | 34.24M |
| 2026-07-15 | CNY 4.44 | +0.45% | CNY 4.38 | CNY 4.51 | CNY 4.32 | 40.52M |
| 2026-07-14 | CNY 4.42 | +3.51% | CNY 4.29 | CNY 4.49 | CNY 4.27 | 54.19M |
| 2026-07-13 | CNY 4.27 | +5.17% | CNY 4.39 | CNY 4.39 | CNY 4.16 | 72.39M |
| 2026-07-10 | CNY 4.06 | +1.00% | CNY 4.01 | CNY 4.12 | CNY 3.91 | 28.34M |
| 2026-07-09 | CNY 4.02 | -0.74% | CNY 4.04 | CNY 4.14 | CNY 3.97 | 26.43M |
| 2026-07-08 | CNY 4.05 | -1.70% | CNY 4.12 | CNY 4.18 | CNY 4.03 | 25.50M |
| 2026-07-07 | CNY 4.12 | -3.51% | CNY 4.27 | CNY 4.27 | CNY 4.11 | 31.08M |
| 2026-07-06 | CNY 4.27 | +4.91% | CNY 4.07 | CNY 4.32 | CNY 4.04 | 49.37M |
| 2026-07-03 | CNY 4.07 | -1.93% | CNY 4.15 | CNY 4.38 | CNY 4.03 | 48.79M |
| 2026-07-02 | CNY 4.15 | +2.22% | CNY 4.04 | CNY 4.23 | CNY 3.97 | 53.11M |
| 2026-07-01 | CNY 4.06 | +8.27% | CNY 3.74 | CNY 4.13 | CNY 3.70 | 50.59M |
| 2026-06-30 | CNY 3.75 | -1.83% | CNY 3.80 | CNY 3.81 | CNY 3.69 | 25.54M |
| 2026-06-29 | CNY 3.82 | -0.26% | CNY 3.82 | CNY 3.85 | CNY 3.69 | 25.59M |
| 2026-06-26 | CNY 3.83 | -3.04% | CNY 3.95 | CNY 3.96 | CNY 3.81 | 22.54M |
| 2026-06-25 | CNY 3.95 | -1.00% | CNY 3.99 | CNY 4.00 | CNY 3.85 | 23.69M |
| 2026-06-24 | CNY 3.99 | -1.48% | CNY 4.03 | CNY 4.09 | CNY 3.96 | 20.39M |
| 2026-06-23 | CNY 4.05 | -1.46% | CNY 4.10 | CNY 4.19 | CNY 4.03 | 26.81M |
| 2026-06-22 | CNY 4.11 | +2.24% | CNY 3.98 | CNY 4.11 | CNY 3.90 | 27.39M |
| 2026-06-18 | CNY 4.02 | -2.66% | CNY 4.09 | CNY 4.11 | CNY 3.99 | 26.15M |
| 2026-06-17 | CNY 4.13 | -5.28% | CNY 4.31 | CNY 4.32 | CNY 4.06 | 45.45M |
| 2026-06-16 | CNY 4.36 | +2.59% | CNY 4.24 | CNY 4.47 | CNY 4.16 | 31.39M |
| 2026-06-15 | CNY 4.25 | -0.70% | CNY 4.28 | CNY 4.38 | CNY 4.22 | 20.59M |
| 2026-06-12 | CNY 4.28 | +1.18% | CNY 4.23 | CNY 4.33 | CNY 4.12 | 22.87M |
| 2026-06-11 | CNY 4.23 | -0.24% | CNY 4.27 | CNY 4.31 | CNY 4.16 | 16.88M |
| 2026-06-10 | CNY 4.24 | -0.47% | CNY 4.24 | CNY 4.29 | CNY 4.17 | 19.92M |
| 2026-06-09 | CNY 4.26 | -4.05% | CNY 4.43 | CNY 4.44 | CNY 4.14 | 31.39M |
| 2026-06-08 | CNY 4.44 | -4.10% | CNY 4.64 | CNY 4.66 | CNY 4.40 | 26.30M |
| 2026-06-05 | CNY 4.63 | +0.65% | CNY 4.61 | CNY 4.73 | CNY 4.58 | 24.48M |
| 2026-06-04 | CNY 4.60 | -5.35% | CNY 4.86 | CNY 4.89 | CNY 4.56 | 32.93M |
| 2026-06-03 | CNY 4.86 | +1.46% | CNY 4.75 | CNY 4.96 | CNY 4.66 | 51.91M |
| 2026-06-02 | CNY 4.79 | +5.04% | CNY 4.57 | CNY 4.83 | CNY 4.56 | 48.78M |
| 2026-06-01 | CNY 4.56 | +2.93% | CNY 4.40 | CNY 4.58 | CNY 4.39 | 27.87M |
| 2026-05-29 | CNY 4.43 | -1.56% | CNY 4.48 | CNY 4.51 | CNY 4.41 | 20.14M |
| 2026-05-28 | CNY 4.50 | -0.44% | CNY 4.52 | CNY 4.59 | CNY 4.45 | 17.63M |
| 2026-05-27 | CNY 4.52 | -1.09% | CNY 4.56 | CNY 4.62 | CNY 4.45 | 22.47M |
| 2026-05-26 | CNY 4.57 | -0.22% | CNY 4.57 | CNY 4.59 | CNY 4.51 | 23.67M |