Hubei Yihua Chemical Industry Co., Ltd Class A 000422
SZSE · China · Process Industries
CNY 11.52+0.04 (+0.35%)
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 11.52 | +0.35% | CNY 11.48 | CNY 11.56 | CNY 11.46 | 6.35M |
| 2026-09-29 | CNY 11.48 | -0.52% | CNY 11.48 | CNY 11.58 | CNY 11.46 | 7.13M |
| 2026-09-28 | CNY 11.54 | -2.12% | CNY 11.79 | CNY 11.84 | CNY 11.42 | 12.97M |
| 2026-09-24 | CNY 11.79 | -1.50% | CNY 11.94 | CNY 11.95 | CNY 11.77 | 8.83M |
| 2026-09-23 | CNY 11.97 | -1.80% | CNY 12.10 | CNY 12.18 | CNY 11.93 | 11.96M |
| 2026-09-22 | CNY 12.19 | +1.75% | CNY 12.05 | CNY 12.30 | CNY 11.95 | 19.43M |
| 2026-09-21 | CNY 11.98 | +1.18% | CNY 11.87 | CNY 12.01 | CNY 11.87 | 11.73M |
| 2026-09-18 | CNY 11.84 | +0.51% | CNY 11.84 | CNY 11.88 | CNY 11.76 | 8.62M |
| 2026-09-17 | CNY 11.78 | -0.59% | CNY 11.77 | CNY 11.85 | CNY 11.71 | 8.15M |
| 2026-09-16 | CNY 11.85 | +0.34% | CNY 11.80 | CNY 11.92 | CNY 11.63 | 12.16M |
| 2026-09-15 | CNY 11.81 | -1.25% | CNY 11.90 | CNY 11.93 | CNY 11.80 | 11.69M |
| 2026-09-14 | CNY 11.96 | -1.81% | CNY 12.19 | CNY 12.19 | CNY 11.85 | 21.93M |
| 2026-09-11 | CNY 12.18 | -4.09% | CNY 12.60 | CNY 12.63 | CNY 12.05 | 33.52M |
| 2026-09-10 | CNY 12.70 | -2.91% | CNY 13.15 | CNY 13.15 | CNY 12.68 | 23.49M |
| 2026-09-09 | CNY 13.08 | +0.77% | CNY 12.86 | CNY 13.18 | CNY 12.80 | 39.95M |
| 2026-09-08 | CNY 12.98 | +4.17% | CNY 12.50 | CNY 13.06 | CNY 12.44 | 45.33M |
| 2026-09-07 | CNY 12.46 | +0.16% | CNY 12.51 | CNY 12.54 | CNY 12.39 | 12.95M |
| 2026-09-04 | CNY 12.44 | -1.35% | CNY 12.62 | CNY 12.84 | CNY 12.43 | 21.22M |
| 2026-09-03 | CNY 12.61 | -1.10% | CNY 12.84 | CNY 12.85 | CNY 12.60 | 15.91M |
| 2026-09-02 | CNY 12.75 | -1.92% | CNY 13.06 | CNY 13.14 | CNY 12.60 | 28.11M |
| 2026-09-01 | CNY 13.00 | +0.15% | CNY 12.92 | CNY 13.20 | CNY 12.90 | 27.12M |
| 2026-08-31 | CNY 12.98 | -1.14% | CNY 13.18 | CNY 13.28 | CNY 12.92 | 35.59M |
| 2026-08-28 | CNY 13.13 | +4.46% | CNY 12.53 | CNY 13.23 | CNY 12.45 | 49.78M |
| 2026-08-27 | CNY 12.57 | +1.13% | CNY 12.40 | CNY 12.67 | CNY 12.27 | 23.28M |
| 2026-08-26 | CNY 12.43 | +0.89% | CNY 12.30 | CNY 12.44 | CNY 12.22 | 13.92M |
| 2026-08-25 | CNY 12.32 | +0.33% | CNY 12.20 | CNY 12.38 | CNY 12.16 | 15.08M |
| 2026-08-24 | CNY 12.28 | +0.24% | CNY 12.24 | CNY 12.42 | CNY 12.17 | 16.06M |
| 2026-08-21 | CNY 12.25 | -1.69% | CNY 12.45 | CNY 12.45 | CNY 12.14 | 18.27M |
| 2026-08-20 | CNY 12.46 | -1.35% | CNY 12.69 | CNY 12.78 | CNY 12.40 | 21.41M |
| 2026-08-19 | CNY 12.63 | -2.32% | CNY 12.82 | CNY 12.92 | CNY 12.55 | 24.86M |
| 2026-08-18 | CNY 12.93 | +1.09% | CNY 12.78 | CNY 12.99 | CNY 12.75 | 26.19M |
| 2026-08-17 | CNY 12.79 | +0.63% | CNY 12.76 | CNY 12.80 | CNY 12.67 | 16.11M |
| 2026-08-14 | CNY 12.71 | +0.24% | CNY 12.70 | CNY 12.78 | CNY 12.63 | 15.65M |
| 2026-08-13 | CNY 12.68 | -2.46% | CNY 12.97 | CNY 13.00 | CNY 12.67 | 35.14M |
| 2026-08-12 | CNY 13.00 | -2.91% | CNY 12.95 | CNY 13.24 | CNY 12.60 | 53.23M |
| 2026-08-11 | CNY 13.39 | -1.98% | CNY 13.64 | CNY 13.66 | CNY 13.32 | 36.91M |
| 2026-08-10 | CNY 13.66 | +3.48% | CNY 13.20 | CNY 13.72 | CNY 13.18 | 44.32M |
| 2026-08-07 | CNY 13.20 | -0.83% | CNY 13.31 | CNY 13.41 | CNY 13.12 | 24.67M |
| 2026-08-06 | CNY 13.31 | -1.19% | CNY 13.40 | CNY 13.48 | CNY 13.07 | 29.26M |
| 2026-08-05 | CNY 13.47 | +1.20% | CNY 13.30 | CNY 13.49 | CNY 13.26 | 22.14M |
| 2026-08-04 | CNY 13.31 | +0.15% | CNY 13.30 | CNY 13.35 | CNY 13.19 | 15.91M |
| 2026-08-03 | CNY 13.29 | +1.22% | CNY 13.05 | CNY 13.38 | CNY 12.95 | 21.63M |
| 2026-07-31 | CNY 13.13 | 0.00% | CNY 13.02 | CNY 13.33 | CNY 13.02 | 21.60M |
| 2026-07-30 | CNY 13.13 | +0.08% | CNY 13.00 | CNY 13.39 | CNY 13.00 | 25.52M |
| 2026-07-29 | CNY 13.12 | +2.90% | CNY 12.66 | CNY 13.20 | CNY 12.63 | 33.73M |
| 2026-07-28 | CNY 12.75 | -1.85% | CNY 12.81 | CNY 12.85 | CNY 12.64 | 19.05M |
| 2026-07-27 | CNY 12.99 | +1.01% | CNY 12.73 | CNY 13.13 | CNY 12.57 | 20.76M |
| 2026-07-24 | CNY 12.86 | -5.09% | CNY 13.32 | CNY 13.69 | CNY 12.81 | 35.71M |
| 2026-07-23 | CNY 13.55 | +6.44% | CNY 12.64 | CNY 13.76 | CNY 12.47 | 55.79M |
| 2026-07-22 | CNY 12.73 | -2.75% | CNY 12.99 | CNY 13.02 | CNY 12.58 | 31.43M |
| 2026-07-21 | CNY 13.09 | +1.79% | CNY 12.74 | CNY 13.14 | CNY 12.68 | 25.75M |
| 2026-07-20 | CNY 12.86 | +1.42% | CNY 12.67 | CNY 12.94 | CNY 12.57 | 23.66M |
| 2026-07-17 | CNY 12.68 | -0.47% | CNY 12.73 | CNY 13.03 | CNY 12.66 | 23.51M |
| 2026-07-16 | CNY 12.74 | -1.77% | CNY 12.84 | CNY 12.94 | CNY 12.70 | 17.00M |
| 2026-07-15 | CNY 12.97 | +1.33% | CNY 12.65 | CNY 12.98 | CNY 12.46 | 20.40M |
| 2026-07-14 | CNY 12.80 | +1.67% | CNY 12.62 | CNY 12.86 | CNY 12.60 | 18.58M |
| 2026-07-13 | CNY 12.59 | -4.77% | CNY 13.08 | CNY 13.20 | CNY 12.45 | 28.03M |
| 2026-07-10 | CNY 13.22 | +0.38% | CNY 13.07 | CNY 13.39 | CNY 12.87 | 26.16M |
| 2026-07-09 | CNY 13.17 | +1.00% | CNY 12.91 | CNY 13.26 | CNY 12.90 | 20.60M |
| 2026-07-08 | CNY 13.04 | -3.26% | CNY 13.40 | CNY 13.57 | CNY 13.04 | 26.16M |
| 2026-07-07 | CNY 13.48 | -4.33% | CNY 14.01 | CNY 14.01 | CNY 13.46 | 29.84M |
| 2026-07-06 | CNY 14.09 | -0.70% | CNY 14.01 | CNY 14.39 | CNY 13.96 | 29.72M |
| 2026-07-03 | CNY 14.19 | -3.86% | CNY 14.90 | CNY 14.90 | CNY 14.15 | 50.97M |
| 2026-07-02 | CNY 14.76 | -1.93% | CNY 14.90 | CNY 15.19 | CNY 14.69 | 59.06M |
| 2026-07-01 | CNY 15.05 | +7.12% | CNY 13.93 | CNY 15.44 | CNY 13.88 | 77.79M |
| 2026-06-30 | CNY 14.05 | +3.46% | CNY 13.98 | CNY 14.28 | CNY 13.16 | 49.26M |
| 2026-06-29 | CNY 13.58 | +2.41% | CNY 13.53 | CNY 13.99 | CNY 13.51 | 37.99M |
| 2026-06-26 | CNY 13.26 | -7.79% | CNY 13.30 | CNY 13.72 | CNY 13.23 | 56.04M |
| 2026-06-25 | CNY 14.38 | +0.84% | CNY 14.18 | CNY 14.55 | CNY 13.76 | 61.74M |
| 2026-06-24 | CNY 14.26 | +3.71% | CNY 13.95 | CNY 14.30 | CNY 13.83 | 44.78M |
| 2026-06-23 | CNY 13.75 | -3.03% | CNY 14.25 | CNY 14.53 | CNY 13.70 | 43.69M |
| 2026-06-22 | CNY 14.18 | +8.00% | CNY 13.13 | CNY 14.23 | CNY 13.04 | 55.74M |
| 2026-06-18 | CNY 13.13 | -1.50% | CNY 13.30 | CNY 13.33 | CNY 12.93 | 22.57M |
| 2026-06-17 | CNY 13.33 | -2.91% | CNY 13.69 | CNY 13.69 | CNY 13.20 | 29.20M |
| 2026-06-16 | CNY 13.73 | +1.33% | CNY 13.48 | CNY 13.96 | CNY 13.40 | 33.24M |
| 2026-06-15 | CNY 13.55 | -0.73% | CNY 13.40 | CNY 13.62 | CNY 13.32 | 35.18M |
| 2026-06-12 | CNY 13.65 | -2.92% | CNY 13.52 | CNY 13.92 | CNY 13.30 | 57.58M |
| 2026-06-11 | CNY 14.06 | +8.99% | CNY 13.15 | CNY 14.19 | CNY 13.12 | 68.12M |
| 2026-06-10 | CNY 12.90 | +1.02% | CNY 12.66 | CNY 13.05 | CNY 12.63 | 23.25M |
| 2026-06-09 | CNY 12.77 | -0.39% | CNY 12.83 | CNY 12.96 | CNY 12.51 | 23.05M |
| 2026-06-08 | CNY 12.82 | -3.10% | CNY 13.00 | CNY 13.15 | CNY 12.72 | 23.96M |
| 2026-06-05 | CNY 13.23 | -0.60% | CNY 13.36 | CNY 13.48 | CNY 13.15 | 23.72M |
| 2026-06-04 | CNY 13.31 | -3.06% | CNY 13.65 | CNY 13.70 | CNY 13.21 | 28.12M |
| 2026-06-03 | CNY 13.73 | -2.35% | CNY 13.92 | CNY 13.98 | CNY 13.63 | 26.39M |
| 2026-06-02 | CNY 14.06 | -2.36% | CNY 14.35 | CNY 14.45 | CNY 14.00 | 21.30M |
| 2026-06-01 | CNY 14.40 | +1.98% | CNY 14.12 | CNY 14.46 | CNY 14.06 | 24.10M |
| 2026-05-29 | CNY 14.12 | -0.70% | CNY 14.28 | CNY 14.37 | CNY 14.04 | 23.82M |
| 2026-05-28 | CNY 14.22 | +1.07% | CNY 14.28 | CNY 14.35 | CNY 14.03 | 20.04M |
| 2026-05-27 | CNY 14.07 | -1.75% | CNY 14.22 | CNY 14.54 | CNY 13.88 | 24.53M |
| 2026-05-26 | CNY 14.32 | +0.63% | CNY 14.18 | CNY 14.40 | CNY 14.01 | 24.08M |