Hebei Huijin Group Co., Ltd. Class A 300368
SZSE · China · Electronic Technology
CNY 9.13-0.30 (-3.18%)
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 9.13 | -3.18% | CNY 9.55 | CNY 9.55 | CNY 8.92 | 33.52M |
| 2026-09-29 | CNY 9.43 | +1.62% | CNY 9.20 | CNY 9.62 | CNY 9.20 | 34.47M |
| 2026-09-28 | CNY 9.28 | -0.96% | CNY 9.33 | CNY 9.54 | CNY 9.21 | 29.83M |
| 2026-09-24 | CNY 9.37 | -1.99% | CNY 9.46 | CNY 9.63 | CNY 9.34 | 34.13M |
| 2026-09-23 | CNY 9.56 | -0.21% | CNY 9.56 | CNY 9.72 | CNY 9.46 | 33.18M |
| 2026-09-22 | CNY 9.58 | -0.52% | CNY 9.64 | CNY 9.71 | CNY 9.41 | 37.80M |
| 2026-09-21 | CNY 9.63 | +4.22% | CNY 9.36 | CNY 9.75 | CNY 9.19 | 56.98M |
| 2026-09-18 | CNY 9.24 | +5.00% | CNY 8.99 | CNY 9.24 | CNY 8.80 | 40.58M |
| 2026-09-17 | CNY 8.80 | -3.19% | CNY 8.99 | CNY 9.05 | CNY 8.73 | 28.87M |
| 2026-09-16 | CNY 9.09 | +7.07% | CNY 8.46 | CNY 9.28 | CNY 8.33 | 45.75M |
| 2026-09-15 | CNY 8.49 | -2.53% | CNY 8.85 | CNY 8.85 | CNY 8.46 | 26.88M |
| 2026-09-14 | CNY 8.71 | -1.91% | CNY 8.80 | CNY 8.93 | CNY 8.67 | 29.78M |
| 2026-09-11 | CNY 8.88 | -9.30% | CNY 9.41 | CNY 9.50 | CNY 8.70 | 62.92M |
| 2026-09-10 | CNY 9.79 | +3.38% | CNY 9.58 | CNY 9.90 | CNY 9.44 | 64.68M |
| 2026-09-09 | CNY 9.47 | -2.37% | CNY 9.74 | CNY 9.75 | CNY 9.35 | 33.81M |
| 2026-09-08 | CNY 9.70 | +0.31% | CNY 9.68 | CNY 10.07 | CNY 9.59 | 42.20M |
| 2026-09-07 | CNY 9.67 | -2.72% | CNY 9.92 | CNY 10.04 | CNY 9.56 | 58.56M |
| 2026-09-04 | CNY 9.94 | +0.61% | CNY 10.13 | CNY 10.47 | CNY 9.76 | 72.07M |
| 2026-09-03 | CNY 9.88 | -0.90% | CNY 10.03 | CNY 10.59 | CNY 9.81 | 85.49M |
| 2026-09-02 | CNY 9.97 | -0.70% | CNY 9.78 | CNY 10.28 | CNY 9.69 | 75.61M |
| 2026-09-01 | CNY 10.04 | +6.81% | CNY 9.31 | CNY 10.11 | CNY 9.10 | 89.85M |
| 2026-08-31 | CNY 9.40 | +0.21% | CNY 9.37 | CNY 9.74 | CNY 9.07 | 65.25M |
| 2026-08-28 | CNY 9.38 | -2.49% | CNY 9.48 | CNY 9.90 | CNY 9.30 | 95.95M |
| 2026-08-27 | CNY 9.62 | +19.95% | CNY 7.96 | CNY 9.62 | CNY 7.90 | 65.29M |
| 2026-08-26 | CNY 8.02 | +3.08% | CNY 7.70 | CNY 8.34 | CNY 7.57 | 46.99M |
| 2026-08-25 | CNY 7.78 | +3.60% | CNY 7.46 | CNY 8.05 | CNY 7.43 | 35.32M |
| 2026-08-24 | CNY 7.51 | -1.70% | CNY 7.64 | CNY 7.86 | CNY 7.41 | 16.68M |
| 2026-08-21 | CNY 7.64 | +0.13% | CNY 7.60 | CNY 7.69 | CNY 7.35 | 17.99M |
| 2026-08-20 | CNY 7.63 | +2.01% | CNY 7.57 | CNY 7.70 | CNY 7.39 | 20.01M |
| 2026-08-19 | CNY 7.48 | -7.65% | CNY 8.00 | CNY 8.04 | CNY 7.45 | 30.36M |
| 2026-08-18 | CNY 8.10 | -5.48% | CNY 8.63 | CNY 8.63 | CNY 8.04 | 32.24M |
| 2026-08-17 | CNY 8.57 | -6.13% | CNY 8.63 | CNY 8.71 | CNY 8.19 | 47.29M |
| 2026-08-14 | CNY 9.13 | -3.18% | CNY 9.36 | CNY 9.49 | CNY 8.95 | 30.94M |
| 2026-08-13 | CNY 9.43 | -3.38% | CNY 9.80 | CNY 9.93 | CNY 9.41 | 31.53M |
| 2026-08-12 | CNY 9.76 | +1.46% | CNY 9.50 | CNY 9.85 | CNY 9.38 | 32.57M |
| 2026-08-11 | CNY 9.62 | +1.58% | CNY 9.50 | CNY 9.85 | CNY 9.20 | 39.13M |
| 2026-08-10 | CNY 9.47 | +2.16% | CNY 9.38 | CNY 9.50 | CNY 9.21 | 25.75M |
| 2026-08-07 | CNY 9.27 | -2.32% | CNY 9.33 | CNY 9.45 | CNY 9.03 | 33.04M |
| 2026-08-06 | CNY 9.49 | +0.32% | CNY 9.40 | CNY 9.76 | CNY 9.27 | 41.19M |
| 2026-08-05 | CNY 9.46 | +1.18% | CNY 9.37 | CNY 9.68 | CNY 9.16 | 44.82M |
| 2026-08-04 | CNY 9.35 | +4.35% | CNY 9.14 | CNY 9.50 | CNY 9.08 | 38.89M |
| 2026-08-03 | CNY 8.96 | -1.65% | CNY 9.18 | CNY 9.20 | CNY 8.69 | 30.19M |
| 2026-07-31 | CNY 9.11 | +1.00% | CNY 8.94 | CNY 9.39 | CNY 8.78 | 46.89M |
| 2026-07-30 | CNY 9.02 | -1.85% | CNY 9.07 | CNY 9.46 | CNY 8.93 | 51.52M |
| 2026-07-29 | CNY 9.19 | +2.22% | CNY 8.90 | CNY 9.35 | CNY 8.60 | 49.92M |
| 2026-07-28 | CNY 8.99 | +1.70% | CNY 8.75 | CNY 9.29 | CNY 8.68 | 45.06M |
| 2026-07-27 | CNY 8.84 | +4.00% | CNY 8.36 | CNY 8.86 | CNY 8.23 | 33.99M |
| 2026-07-24 | CNY 8.50 | -7.51% | CNY 8.95 | CNY 9.04 | CNY 8.48 | 44.04M |
| 2026-07-23 | CNY 9.19 | -4.96% | CNY 9.57 | CNY 9.58 | CNY 9.05 | 53.15M |
| 2026-07-22 | CNY 9.67 | -0.62% | CNY 9.14 | CNY 9.80 | CNY 9.14 | 72.27M |
| 2026-07-21 | CNY 9.73 | +3.40% | CNY 9.21 | CNY 10.23 | CNY 9.03 | 94.87M |
| 2026-07-20 | CNY 9.41 | +20.03% | CNY 7.61 | CNY 9.41 | CNY 7.61 | 51.51M |
| 2026-07-17 | CNY 7.84 | +5.09% | CNY 7.46 | CNY 8.56 | CNY 7.38 | 45.86M |
| 2026-07-16 | CNY 7.46 | +0.54% | CNY 7.28 | CNY 7.62 | CNY 7.22 | 15.85M |
| 2026-07-15 | CNY 7.42 | +1.37% | CNY 7.28 | CNY 7.60 | CNY 7.23 | 17.28M |
| 2026-07-14 | CNY 7.32 | +1.95% | CNY 7.18 | CNY 7.39 | CNY 6.95 | 17.31M |
| 2026-07-13 | CNY 7.18 | -7.35% | CNY 7.78 | CNY 7.78 | CNY 7.14 | 16.89M |
| 2026-07-10 | CNY 7.75 | +1.17% | CNY 7.65 | CNY 8.00 | CNY 7.46 | 19.53M |
| 2026-07-09 | CNY 7.66 | +2.41% | CNY 7.48 | CNY 7.73 | CNY 7.33 | 14.68M |
| 2026-07-08 | CNY 7.48 | -1.97% | CNY 7.72 | CNY 7.78 | CNY 7.48 | 11.86M |
| 2026-07-07 | CNY 7.63 | -4.15% | CNY 7.90 | CNY 7.96 | CNY 7.60 | 13.65M |
| 2026-07-06 | CNY 7.96 | -3.86% | CNY 8.29 | CNY 8.36 | CNY 7.95 | 14.26M |
| 2026-07-03 | CNY 8.28 | +0.49% | CNY 8.31 | CNY 8.41 | CNY 8.16 | 15.83M |
| 2026-07-02 | CNY 8.24 | -5.50% | CNY 8.68 | CNY 8.82 | CNY 8.20 | 22.97M |
| 2026-07-01 | CNY 8.72 | +4.43% | CNY 8.30 | CNY 9.02 | CNY 8.23 | 28.55M |
| 2026-06-30 | CNY 8.35 | +3.60% | CNY 8.06 | CNY 8.35 | CNY 7.91 | 21.13M |
| 2026-06-29 | CNY 8.06 | -3.59% | CNY 8.36 | CNY 8.48 | CNY 7.92 | 22.23M |
| 2026-06-26 | CNY 8.36 | -5.22% | CNY 8.72 | CNY 8.93 | CNY 8.36 | 27.56M |
| 2026-06-25 | CNY 8.82 | -1.45% | CNY 9.00 | CNY 9.30 | CNY 8.78 | 37.95M |
| 2026-06-24 | CNY 8.95 | -6.09% | CNY 9.55 | CNY 9.55 | CNY 8.72 | 35.27M |
| 2026-06-23 | CNY 9.53 | -1.45% | CNY 9.48 | CNY 10.19 | CNY 9.42 | 52.88M |
| 2026-06-22 | CNY 9.67 | +12.44% | CNY 8.62 | CNY 9.91 | CNY 8.44 | 56.19M |
| 2026-06-18 | CNY 8.60 | -3.59% | CNY 8.88 | CNY 8.95 | CNY 8.60 | 19.11M |
| 2026-06-17 | CNY 8.92 | -2.41% | CNY 9.00 | CNY 9.15 | CNY 8.88 | 17.20M |
| 2026-06-16 | CNY 9.14 | +1.33% | CNY 8.92 | CNY 9.25 | CNY 8.88 | 23.48M |
| 2026-06-15 | CNY 9.02 | +3.32% | CNY 8.79 | CNY 9.50 | CNY 8.74 | 33.97M |
| 2026-06-12 | CNY 8.73 | +3.07% | CNY 8.58 | CNY 9.10 | CNY 8.52 | 27.11M |
| 2026-06-11 | CNY 8.47 | -1.40% | CNY 8.48 | CNY 8.62 | CNY 8.33 | 14.66M |
| 2026-06-10 | CNY 8.59 | -5.50% | CNY 9.01 | CNY 9.09 | CNY 8.48 | 18.16M |
| 2026-06-09 | CNY 9.09 | +0.33% | CNY 9.16 | CNY 9.17 | CNY 8.86 | 12.68M |
| 2026-06-08 | CNY 9.06 | -3.41% | CNY 9.20 | CNY 9.58 | CNY 8.91 | 18.46M |
| 2026-06-05 | CNY 9.38 | -1.47% | CNY 9.60 | CNY 9.72 | CNY 9.32 | 15.96M |
| 2026-06-04 | CNY 9.52 | -2.56% | CNY 9.68 | CNY 9.83 | CNY 9.46 | 15.97M |
| 2026-06-03 | CNY 9.77 | -2.59% | CNY 9.95 | CNY 10.13 | CNY 9.61 | 23.80M |
| 2026-06-02 | CNY 10.03 | -2.34% | CNY 10.22 | CNY 10.25 | CNY 9.66 | 21.68M |
| 2026-06-01 | CNY 10.27 | +2.80% | CNY 9.99 | CNY 10.67 | CNY 9.80 | 25.44M |
| 2026-05-29 | CNY 9.99 | -4.58% | CNY 10.40 | CNY 10.54 | CNY 9.97 | 20.67M |
| 2026-05-28 | CNY 10.47 | +2.95% | CNY 10.28 | CNY 10.63 | CNY 9.98 | 28.24M |
| 2026-05-27 | CNY 10.17 | -4.06% | CNY 10.51 | CNY 10.67 | CNY 10.09 | 18.77M |
| 2026-05-26 | CNY 10.60 | -0.84% | CNY 10.68 | CNY 10.90 | CNY 10.38 | 20.74M |