Xinjiang Hejin Holding Co., Ltd. Class A 000633
SZSE · China · Non-Energy Minerals
CNY 5.29-0.05 (-0.94%)
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 5.29 | -0.94% | CNY 5.36 | CNY 5.40 | CNY 5.26 | 4.92M |
| 2026-09-29 | CNY 5.34 | +1.52% | CNY 5.23 | CNY 5.39 | CNY 5.19 | 6.06M |
| 2026-09-28 | CNY 5.26 | +0.19% | CNY 5.26 | CNY 5.32 | CNY 5.18 | 9.13M |
| 2026-09-24 | CNY 5.25 | +0.19% | CNY 5.22 | CNY 5.32 | CNY 5.20 | 5.30M |
| 2026-09-23 | CNY 5.24 | -1.32% | CNY 5.27 | CNY 5.31 | CNY 5.22 | 6.69M |
| 2026-09-22 | CNY 5.31 | +0.76% | CNY 5.31 | CNY 5.34 | CNY 5.21 | 7.81M |
| 2026-09-21 | CNY 5.27 | +2.53% | CNY 5.15 | CNY 5.30 | CNY 5.14 | 8.02M |
| 2026-09-18 | CNY 5.14 | -0.19% | CNY 5.15 | CNY 5.21 | CNY 5.11 | 6.19M |
| 2026-09-17 | CNY 5.15 | +0.19% | CNY 5.10 | CNY 5.16 | CNY 5.00 | 6.02M |
| 2026-09-16 | CNY 5.14 | +1.78% | CNY 5.04 | CNY 5.17 | CNY 4.90 | 8.31M |
| 2026-09-15 | CNY 5.05 | -3.26% | CNY 5.24 | CNY 5.26 | CNY 5.03 | 10.40M |
| 2026-09-14 | CNY 5.22 | -0.38% | CNY 5.20 | CNY 5.33 | CNY 5.19 | 6.40M |
| 2026-09-11 | CNY 5.24 | -3.32% | CNY 5.37 | CNY 5.38 | CNY 5.15 | 9.23M |
| 2026-09-10 | CNY 5.42 | -2.17% | CNY 5.54 | CNY 5.54 | CNY 5.40 | 6.18M |
| 2026-09-09 | CNY 5.54 | +0.91% | CNY 5.50 | CNY 5.60 | CNY 5.46 | 7.97M |
| 2026-09-08 | CNY 5.49 | +1.86% | CNY 5.40 | CNY 5.51 | CNY 5.36 | 7.51M |
| 2026-09-07 | CNY 5.39 | +0.56% | CNY 5.35 | CNY 5.41 | CNY 5.32 | 5.86M |
| 2026-09-04 | CNY 5.36 | -0.74% | CNY 5.41 | CNY 5.45 | CNY 5.32 | 8.10M |
| 2026-09-03 | CNY 5.40 | -1.64% | CNY 5.54 | CNY 5.56 | CNY 5.36 | 8.39M |
| 2026-09-02 | CNY 5.49 | -1.44% | CNY 5.52 | CNY 5.53 | CNY 5.39 | 7.28M |
| 2026-09-01 | CNY 5.57 | +1.83% | CNY 5.47 | CNY 5.61 | CNY 5.40 | 9.79M |
| 2026-08-31 | CNY 5.47 | +0.74% | CNY 5.43 | CNY 5.47 | CNY 5.33 | 6.07M |
| 2026-08-28 | CNY 5.43 | +0.74% | CNY 5.40 | CNY 5.44 | CNY 5.35 | 5.26M |
| 2026-08-27 | CNY 5.39 | -0.19% | CNY 5.37 | CNY 5.43 | CNY 5.34 | 5.26M |
| 2026-08-26 | CNY 5.40 | +0.56% | CNY 5.38 | CNY 5.43 | CNY 5.34 | 5.30M |
| 2026-08-25 | CNY 5.37 | +1.51% | CNY 5.23 | CNY 5.39 | CNY 5.20 | 6.25M |
| 2026-08-24 | CNY 5.29 | -0.38% | CNY 5.36 | CNY 5.36 | CNY 5.20 | 4.51M |
| 2026-08-21 | CNY 5.31 | +0.19% | CNY 5.30 | CNY 5.33 | CNY 5.17 | 5.50M |
| 2026-08-20 | CNY 5.30 | +1.92% | CNY 5.25 | CNY 5.40 | CNY 5.24 | 6.40M |
| 2026-08-19 | CNY 5.20 | -3.35% | CNY 5.36 | CNY 5.36 | CNY 5.18 | 7.57M |
| 2026-08-18 | CNY 5.38 | +0.75% | CNY 5.34 | CNY 5.40 | CNY 5.27 | 7.36M |
| 2026-08-17 | CNY 5.34 | +2.89% | CNY 5.33 | CNY 5.36 | CNY 5.17 | 9.62M |
| 2026-08-14 | CNY 5.19 | 0.00% | CNY 5.18 | CNY 5.25 | CNY 5.12 | 4.94M |
| 2026-08-13 | CNY 5.19 | -2.63% | CNY 5.34 | CNY 5.34 | CNY 5.18 | 6.76M |
| 2026-08-12 | CNY 5.33 | +0.57% | CNY 5.30 | CNY 5.35 | CNY 5.26 | 5.52M |
| 2026-08-11 | CNY 5.30 | -0.93% | CNY 5.36 | CNY 5.38 | CNY 5.28 | 7.15M |
| 2026-08-10 | CNY 5.35 | +3.68% | CNY 5.17 | CNY 5.36 | CNY 5.13 | 8.91M |
| 2026-08-07 | CNY 5.16 | -0.77% | CNY 5.21 | CNY 5.22 | CNY 5.07 | 6.96M |
| 2026-08-06 | CNY 5.20 | +1.96% | CNY 5.11 | CNY 5.21 | CNY 5.08 | 9.53M |
| 2026-08-05 | CNY 5.10 | -1.16% | CNY 5.20 | CNY 5.20 | CNY 5.05 | 8.83M |
| 2026-08-04 | CNY 5.16 | +1.18% | CNY 5.13 | CNY 5.21 | CNY 5.09 | 7.97M |
| 2026-08-03 | CNY 5.10 | +4.08% | CNY 4.98 | CNY 5.11 | CNY 4.92 | 13.16M |
| 2026-07-31 | CNY 4.90 | +0.41% | CNY 4.88 | CNY 4.95 | CNY 4.79 | 9.44M |
| 2026-07-30 | CNY 4.88 | -1.21% | CNY 4.95 | CNY 5.04 | CNY 4.83 | 8.21M |
| 2026-07-29 | CNY 4.94 | +2.07% | CNY 4.88 | CNY 4.98 | CNY 4.84 | 5.99M |
| 2026-07-28 | CNY 4.84 | +1.68% | CNY 4.75 | CNY 4.88 | CNY 4.73 | 6.54M |
| 2026-07-27 | CNY 4.76 | +1.49% | CNY 4.69 | CNY 4.82 | CNY 4.65 | 8.31M |
| 2026-07-24 | CNY 4.69 | -2.09% | CNY 4.79 | CNY 4.80 | CNY 4.62 | 7.12M |
| 2026-07-23 | CNY 4.79 | +4.59% | CNY 4.55 | CNY 4.80 | CNY 4.55 | 10.35M |
| 2026-07-22 | CNY 4.58 | -0.87% | CNY 4.58 | CNY 4.71 | CNY 4.56 | 9.98M |
| 2026-07-21 | CNY 4.62 | -2.94% | CNY 4.73 | CNY 4.78 | CNY 4.40 | 16.00M |
| 2026-07-20 | CNY 4.76 | -3.25% | CNY 5.01 | CNY 5.04 | CNY 4.66 | 13.33M |
| 2026-07-17 | CNY 4.92 | -3.91% | CNY 5.11 | CNY 5.21 | CNY 4.86 | 12.25M |
| 2026-07-16 | CNY 5.12 | +2.61% | CNY 4.97 | CNY 5.16 | CNY 4.92 | 10.17M |
| 2026-07-15 | CNY 4.99 | +1.22% | CNY 4.93 | CNY 5.05 | CNY 4.87 | 7.41M |
| 2026-07-14 | CNY 4.93 | +2.92% | CNY 4.79 | CNY 4.95 | CNY 4.73 | 10.75M |
| 2026-07-13 | CNY 4.79 | -1.24% | CNY 4.86 | CNY 5.00 | CNY 4.68 | 13.65M |
| 2026-07-10 | CNY 4.85 | +1.68% | CNY 4.78 | CNY 4.97 | CNY 4.69 | 9.91M |
| 2026-07-09 | CNY 4.77 | -0.21% | CNY 4.78 | CNY 4.84 | CNY 4.62 | 7.28M |
| 2026-07-08 | CNY 4.78 | -1.85% | CNY 4.90 | CNY 4.90 | CNY 4.72 | 6.58M |
| 2026-07-07 | CNY 4.87 | -2.40% | CNY 4.96 | CNY 5.02 | CNY 4.82 | 8.32M |
| 2026-07-06 | CNY 4.99 | 0.00% | CNY 4.94 | CNY 5.15 | CNY 4.94 | 9.69M |
| 2026-07-03 | CNY 4.99 | +1.63% | CNY 5.01 | CNY 5.03 | CNY 4.89 | 9.79M |
| 2026-07-02 | CNY 4.91 | -0.41% | CNY 4.92 | CNY 5.08 | CNY 4.90 | 10.38M |
| 2026-07-01 | CNY 4.93 | +3.57% | CNY 4.76 | CNY 5.02 | CNY 4.71 | 12.73M |
| 2026-06-30 | CNY 4.76 | 0.00% | CNY 4.74 | CNY 4.86 | CNY 4.68 | 10.81M |
| 2026-06-29 | CNY 4.76 | -0.83% | CNY 4.69 | CNY 4.83 | CNY 4.57 | 10.77M |
| 2026-06-26 | CNY 4.80 | -2.24% | CNY 4.87 | CNY 4.91 | CNY 4.73 | 9.17M |
| 2026-06-25 | CNY 4.91 | -1.60% | CNY 4.95 | CNY 5.05 | CNY 4.82 | 9.72M |
| 2026-06-24 | CNY 4.99 | -5.31% | CNY 5.26 | CNY 5.28 | CNY 4.90 | 15.49M |
| 2026-06-23 | CNY 5.27 | 0.00% | CNY 5.26 | CNY 5.40 | CNY 5.20 | 13.08M |
| 2026-06-22 | CNY 5.27 | +1.93% | CNY 5.19 | CNY 5.28 | CNY 5.01 | 14.19M |
| 2026-06-18 | CNY 5.17 | +0.19% | CNY 5.16 | CNY 5.23 | CNY 5.00 | 12.33M |
| 2026-06-17 | CNY 5.16 | -3.55% | CNY 5.50 | CNY 5.59 | CNY 5.13 | 16.41M |
| 2026-06-16 | CNY 5.35 | +0.38% | CNY 5.30 | CNY 5.38 | CNY 5.20 | 11.38M |
| 2026-06-15 | CNY 5.33 | -0.93% | CNY 5.43 | CNY 5.60 | CNY 5.27 | 12.56M |
| 2026-06-12 | CNY 5.38 | +1.89% | CNY 5.33 | CNY 5.45 | CNY 5.23 | 9.29M |
| 2026-06-11 | CNY 5.28 | -0.19% | CNY 5.25 | CNY 5.32 | CNY 5.16 | 8.30M |
| 2026-06-10 | CNY 5.29 | -0.94% | CNY 5.27 | CNY 5.58 | CNY 5.15 | 12.59M |
| 2026-06-09 | CNY 5.34 | +0.56% | CNY 5.35 | CNY 5.41 | CNY 5.26 | 7.52M |
| 2026-06-08 | CNY 5.31 | -4.32% | CNY 5.39 | CNY 5.55 | CNY 5.21 | 9.86M |
| 2026-06-05 | CNY 5.55 | +1.46% | CNY 5.44 | CNY 5.65 | CNY 5.34 | 9.75M |
| 2026-06-04 | CNY 5.47 | -2.15% | CNY 5.53 | CNY 5.58 | CNY 5.41 | 8.02M |
| 2026-06-03 | CNY 5.59 | -1.76% | CNY 5.67 | CNY 5.68 | CNY 5.49 | 8.00M |
| 2026-06-02 | CNY 5.69 | -1.22% | CNY 5.82 | CNY 5.83 | CNY 5.58 | 7.91M |
| 2026-06-01 | CNY 5.76 | +3.41% | CNY 5.57 | CNY 5.84 | CNY 5.45 | 10.53M |
| 2026-05-29 | CNY 5.57 | -3.63% | CNY 5.80 | CNY 5.85 | CNY 5.54 | 8.51M |
| 2026-05-28 | CNY 5.78 | 0.00% | CNY 5.73 | CNY 5.83 | CNY 5.63 | 9.06M |
| 2026-05-27 | CNY 5.78 | -2.86% | CNY 5.95 | CNY 6.02 | CNY 5.73 | 9.66M |
| 2026-05-26 | CNY 5.95 | -3.72% | CNY 6.17 | CNY 6.18 | CNY 5.88 | 10.19M |