Hebei Jinniu Chemical Industry Co., Ltd. Class A 600722
SSE · China · Process Industries
CNY 14.72+0.15 (+1.03%)
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 14.72 | +1.03% | CNY 14.59 | CNY 15.10 | CNY 14.45 | 64.81M |
| 2026-09-29 | CNY 14.57 | -3.32% | CNY 14.91 | CNY 15.25 | CNY 14.55 | 73.96M |
| 2026-09-28 | CNY 15.07 | -0.33% | CNY 14.80 | CNY 15.90 | CNY 14.12 | 93.33M |
| 2026-09-24 | CNY 15.12 | -7.18% | CNY 15.81 | CNY 16.20 | CNY 15.00 | 97.09M |
| 2026-09-23 | CNY 16.29 | -9.90% | CNY 17.48 | CNY 17.50 | CNY 16.27 | 135.36M |
| 2026-09-22 | CNY 18.08 | +8.65% | CNY 16.31 | CNY 18.17 | CNY 16.02 | 144.21M |
| 2026-09-21 | CNY 16.64 | +3.87% | CNY 15.96 | CNY 16.79 | CNY 15.60 | 93.37M |
| 2026-09-18 | CNY 16.02 | +0.63% | CNY 15.63 | CNY 16.34 | CNY 15.63 | 75.99M |
| 2026-09-17 | CNY 15.92 | -0.69% | CNY 15.75 | CNY 16.14 | CNY 15.39 | 86.10M |
| 2026-09-16 | CNY 16.03 | +1.39% | CNY 15.95 | CNY 16.26 | CNY 15.70 | 83.14M |
| 2026-09-15 | CNY 15.81 | -7.81% | CNY 16.99 | CNY 17.00 | CNY 15.66 | 119.16M |
| 2026-09-14 | CNY 17.15 | +1.00% | CNY 17.50 | CNY 18.00 | CNY 16.70 | 121.58M |
| 2026-09-11 | CNY 16.98 | -7.26% | CNY 18.30 | CNY 18.76 | CNY 16.70 | 128.34M |
| 2026-09-10 | CNY 18.31 | -8.45% | CNY 20.58 | CNY 20.90 | CNY 18.11 | 149.33M |
| 2026-09-09 | CNY 20.00 | +1.16% | CNY 20.49 | CNY 21.21 | CNY 19.59 | 170.34M |
| 2026-09-08 | CNY 19.77 | +10.02% | CNY 18.08 | CNY 19.77 | CNY 17.65 | 157.53M |
| 2026-09-07 | CNY 17.97 | +4.48% | CNY 17.23 | CNY 18.40 | CNY 15.88 | 145.73M |
| 2026-09-04 | CNY 17.20 | -0.75% | CNY 17.33 | CNY 18.48 | CNY 16.53 | 151.44M |
| 2026-09-03 | CNY 17.33 | -10.02% | CNY 18.20 | CNY 18.93 | CNY 17.33 | 140.26M |
| 2026-09-02 | CNY 19.26 | +6.64% | CNY 18.57 | CNY 19.86 | CNY 17.58 | 182.27M |
| 2026-09-01 | CNY 18.06 | +7.50% | CNY 17.00 | CNY 18.47 | CNY 17.00 | 177.57M |
| 2026-08-31 | CNY 16.80 | +10.02% | CNY 16.00 | CNY 16.80 | CNY 15.64 | 161.10M |
| 2026-08-28 | CNY 15.27 | +10.01% | CNY 13.75 | CNY 15.27 | CNY 13.50 | 140.84M |
| 2026-08-27 | CNY 13.88 | -1.84% | CNY 13.58 | CNY 14.35 | CNY 13.57 | 120.68M |
| 2026-08-26 | CNY 14.14 | +0.86% | CNY 12.87 | CNY 14.49 | CNY 12.87 | 130.05M |
| 2026-08-25 | CNY 14.02 | -2.50% | CNY 14.38 | CNY 15.20 | CNY 13.75 | 137.84M |
| 2026-08-24 | CNY 14.38 | +1.63% | CNY 13.77 | CNY 15.47 | CNY 13.76 | 153.85M |
| 2026-08-21 | CNY 14.15 | +6.87% | CNY 12.81 | CNY 14.49 | CNY 12.60 | 148.85M |
| 2026-08-20 | CNY 13.24 | +3.12% | CNY 12.26 | CNY 13.50 | CNY 11.85 | 147.34M |
| 2026-08-19 | CNY 12.84 | -1.38% | CNY 12.60 | CNY 14.01 | CNY 11.72 | 171.53M |
| 2026-08-18 | CNY 13.02 | +9.97% | CNY 11.97 | CNY 13.02 | CNY 11.56 | 127.64M |
| 2026-08-17 | CNY 11.84 | +4.96% | CNY 12.40 | CNY 12.41 | CNY 11.71 | 126.80M |
| 2026-08-14 | CNY 11.28 | -9.90% | CNY 12.10 | CNY 12.11 | CNY 11.27 | 98.64M |
| 2026-08-13 | CNY 12.52 | +5.56% | CNY 11.76 | CNY 12.52 | CNY 11.17 | 138.19M |
| 2026-08-12 | CNY 11.86 | -2.23% | CNY 12.16 | CNY 12.39 | CNY 11.74 | 98.91M |
| 2026-08-11 | CNY 12.13 | -3.12% | CNY 12.44 | CNY 12.85 | CNY 11.80 | 135.24M |
| 2026-08-10 | CNY 12.52 | +10.02% | CNY 11.38 | CNY 12.52 | CNY 11.15 | 126.19M |
| 2026-08-07 | CNY 11.38 | +5.86% | CNY 10.94 | CNY 11.71 | CNY 10.71 | 143.31M |
| 2026-08-06 | CNY 10.75 | -1.83% | CNY 10.68 | CNY 11.12 | CNY 10.43 | 80.04M |
| 2026-08-05 | CNY 10.95 | -1.79% | CNY 10.93 | CNY 11.08 | CNY 10.59 | 90.25M |
| 2026-08-04 | CNY 11.15 | +3.15% | CNY 10.74 | CNY 11.19 | CNY 10.40 | 93.67M |
| 2026-08-03 | CNY 10.81 | +0.65% | CNY 10.25 | CNY 10.82 | CNY 10.00 | 85.82M |
| 2026-07-31 | CNY 10.74 | -1.29% | CNY 9.79 | CNY 11.31 | CNY 9.79 | 120.76M |
| 2026-07-30 | CNY 10.88 | +6.77% | CNY 10.29 | CNY 11.20 | CNY 10.28 | 120.33M |
| 2026-07-29 | CNY 10.19 | +10.04% | CNY 9.41 | CNY 10.19 | CNY 9.41 | 54.21M |
| 2026-07-28 | CNY 9.26 | -10.01% | CNY 9.26 | CNY 9.26 | CNY 9.26 | 13.34M |
| 2026-07-27 | CNY 10.29 | -9.97% | CNY 10.29 | CNY 10.29 | CNY 10.29 | 14.80M |
| 2026-07-24 | CNY 11.43 | +4.86% | CNY 11.21 | CNY 11.90 | CNY 10.60 | 163.41M |
| 2026-07-23 | CNY 10.90 | +9.99% | CNY 9.91 | CNY 10.90 | CNY 9.81 | 131.99M |
| 2026-07-22 | CNY 9.91 | +9.99% | CNY 8.77 | CNY 9.91 | CNY 8.72 | 138.49M |
| 2026-07-21 | CNY 9.01 | -3.94% | CNY 9.56 | CNY 9.56 | CNY 8.44 | 128.00M |
| 2026-07-20 | CNY 9.38 | +9.96% | CNY 9.17 | CNY 9.38 | CNY 8.83 | 49.09M |
| 2026-07-17 | CNY 8.53 | +10.06% | CNY 7.90 | CNY 8.53 | CNY 7.82 | 49.27M |
| 2026-07-16 | CNY 7.75 | -3.85% | CNY 7.90 | CNY 8.34 | CNY 7.75 | 51.36M |
| 2026-07-15 | CNY 8.06 | -1.23% | CNY 8.03 | CNY 8.32 | CNY 7.80 | 68.38M |
| 2026-07-14 | CNY 8.16 | +4.62% | CNY 8.18 | CNY 8.55 | CNY 7.81 | 74.42M |
| 2026-07-13 | CNY 7.80 | -2.99% | CNY 8.25 | CNY 8.30 | CNY 7.77 | 37.20M |
| 2026-07-10 | CNY 8.04 | +3.34% | CNY 7.57 | CNY 8.29 | CNY 7.43 | 56.31M |
| 2026-07-09 | CNY 7.78 | -0.38% | CNY 8.00 | CNY 8.48 | CNY 7.70 | 54.36M |
| 2026-07-08 | CNY 7.81 | -0.13% | CNY 8.13 | CNY 8.35 | CNY 7.77 | 33.03M |
| 2026-07-07 | CNY 7.82 | -4.05% | CNY 8.04 | CNY 8.12 | CNY 7.78 | 19.81M |
| 2026-07-06 | CNY 8.15 | -1.93% | CNY 8.26 | CNY 8.50 | CNY 8.14 | 19.22M |
| 2026-07-03 | CNY 8.31 | -1.54% | CNY 8.31 | CNY 8.53 | CNY 8.22 | 20.92M |
| 2026-07-02 | CNY 8.44 | +0.96% | CNY 8.23 | CNY 8.65 | CNY 8.20 | 26.91M |
| 2026-07-01 | CNY 8.36 | +2.96% | CNY 8.18 | CNY 8.48 | CNY 8.08 | 26.43M |
| 2026-06-30 | CNY 8.12 | -0.25% | CNY 8.14 | CNY 8.24 | CNY 8.00 | 18.26M |
| 2026-06-29 | CNY 8.14 | -0.73% | CNY 8.27 | CNY 8.35 | CNY 7.96 | 23.26M |
| 2026-06-26 | CNY 8.20 | -3.42% | CNY 8.49 | CNY 8.50 | CNY 8.14 | 24.23M |
| 2026-06-25 | CNY 8.49 | -2.19% | CNY 8.62 | CNY 8.65 | CNY 8.39 | 28.80M |
| 2026-06-24 | CNY 8.68 | -5.03% | CNY 9.00 | CNY 9.15 | CNY 8.61 | 39.48M |
| 2026-06-23 | CNY 9.14 | 0.00% | CNY 9.03 | CNY 9.67 | CNY 9.03 | 52.71M |
| 2026-06-22 | CNY 9.14 | +5.54% | CNY 8.80 | CNY 9.15 | CNY 8.63 | 53.17M |
| 2026-06-18 | CNY 8.66 | -2.37% | CNY 8.90 | CNY 8.90 | CNY 8.56 | 35.34M |
| 2026-06-17 | CNY 8.87 | -4.73% | CNY 9.25 | CNY 9.25 | CNY 8.80 | 52.71M |
| 2026-06-16 | CNY 9.31 | -2.72% | CNY 9.52 | CNY 9.56 | CNY 9.04 | 70.73M |
| 2026-06-15 | CNY 9.57 | -7.36% | CNY 9.80 | CNY 10.04 | CNY 9.35 | 94.46M |
| 2026-06-12 | CNY 10.33 | -4.53% | CNY 10.72 | CNY 11.17 | CNY 10.23 | 125.04M |
| 2026-06-11 | CNY 10.82 | +9.96% | CNY 10.34 | CNY 10.82 | CNY 9.56 | 103.42M |
| 2026-06-10 | CNY 9.84 | +3.69% | CNY 9.48 | CNY 10.44 | CNY 9.38 | 78.76M |
| 2026-06-09 | CNY 9.49 | -8.75% | CNY 10.00 | CNY 10.05 | CNY 9.36 | 55.12M |
| 2026-06-08 | CNY 10.40 | +2.36% | CNY 9.95 | CNY 10.50 | CNY 9.90 | 46.81M |
| 2026-06-05 | CNY 10.16 | +0.10% | CNY 10.23 | CNY 10.36 | CNY 9.98 | 20.80M |
| 2026-06-04 | CNY 10.15 | -2.40% | CNY 10.22 | CNY 10.50 | CNY 10.02 | 21.45M |
| 2026-06-03 | CNY 10.40 | +1.76% | CNY 10.23 | CNY 10.41 | CNY 10.12 | 23.75M |
| 2026-06-02 | CNY 10.22 | -2.85% | CNY 10.77 | CNY 10.77 | CNY 10.02 | 25.38M |
| 2026-06-01 | CNY 10.52 | +1.84% | CNY 10.33 | CNY 10.59 | CNY 10.33 | 28.53M |
| 2026-05-29 | CNY 10.33 | -2.27% | CNY 10.58 | CNY 10.58 | CNY 10.18 | 21.86M |
| 2026-05-28 | CNY 10.57 | +0.76% | CNY 10.48 | CNY 10.64 | CNY 10.38 | 21.45M |
| 2026-05-27 | CNY 10.49 | -3.58% | CNY 10.79 | CNY 10.87 | CNY 10.38 | 27.21M |
| 2026-05-26 | CNY 10.88 | -2.60% | CNY 11.33 | CNY 11.33 | CNY 10.59 | 32.55M |