Hubei Yihua Chemical Industry Co., Ltd. - 000422.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.07	13.21	13.21	13.42	12.95	23.63M
September 25, 2025	13.2	13.08	13.08	13.23	13.01	20.05M
September 24, 2025	12.99	13.23	13.23	13.24	12.92	21.45M
September 23, 2025	13.3	13.05	13.05	13.37	12.85	22.73M
September 22, 2025	13.74	13.36	13.36	13.84	13.21	30.58M
September 19, 2025	13.7	13.71	13.71	13.95	13.6	19.67M
September 18, 2025	14.37	13.71	13.71	14.38	13.54	43.83M
September 17, 2025	14.46	14.38	14.38	14.67	14.29	23.41M
September 16, 2025	14.68	14.51	14.51	15.04	14.32	29.61M
September 15, 2025	14.95	14.66	14.66	15.05	14.6	24.85M
September 12, 2025	14.9	14.99	14.99	15.2	14.66	30.2M
September 11, 2025	14.97	14.95	14.95	15.1	14.78	33.47M
September 10, 2025	14.66	15.03	15.03	15.39	14.66	49.34M
September 09, 2025	14.55	14.97	14.97	15.08	14.42	56.94M
September 08, 2025	14	14.55	14.55	14.6	13.7	51.83M
September 05, 2025	13.33	14.03	14.03	14.38	13.33	52.73M
September 04, 2025	13.51	13.29	13.29	13.59	13.09	27.14M
September 03, 2025	13.81	13.59	13.59	14.06	13.48	24.85M
September 02, 2025	14.36	13.72	13.72	14.36	13.65	33.36M
September 01, 2025	14.01	14.28	14.28	14.45	13.8	38.36M
August 29, 2025	13.96	13.99	13.99	14.3	13.91	30.14M
August 28, 2025	13.9	13.95	13.95	14.13	13.56	29.24M
August 27, 2025	14.3	13.95	13.95	14.52	13.95	44.4M
August 26, 2025	14	14.37	14.37	14.49	13.92	46.76M
August 25, 2025	14	14.01	14.01	14.24	13.69	45.85M
August 22, 2025	13.95	13.95	13.95	14.07	13.76	33.34M
August 21, 2025	13.69	14	14	14.24	13.65	48.27M
August 20, 2025	13.3	13.75	13.75	13.8	13.3	46.92M
August 19, 2025	13.43	13.3	13.3	13.55	13.26	24.38M
August 18, 2025	13.66	13.38	13.38	13.71	13.36	35.71M
August 15, 2025	13.11	13.65	13.65	13.96	13.1	41.61M
August 14, 2025	13.53	13.1	13.1	13.57	13.1	21.93M
August 13, 2025	13.5	13.51	13.51	13.61	13.32	27.64M
August 12, 2025	13.69	13.6	13.6	13.74	13.39	28.69M
August 11, 2025	13.34	13.56	13.56	13.72	13.24	32.12M
August 08, 2025	13.23	13.19	13.19	13.35	13.05	16.68M
August 07, 2025	13.4	13.25	13.25	13.42	13.1	23.92M
August 06, 2025	13.44	13.43	13.43	13.66	13.38	22.33M
August 05, 2025	13.26	13.54	13.54	13.58	13.16	27.41M
August 04, 2025	13.35	13.25	13.25	13.4	13.13	23.92M
August 01, 2025	13.8	13.41	13.41	13.95	13.39	28.73M
July 31, 2025	14.07	13.6	13.6	14.11	13.53	39.25M
July 30, 2025	14.16	14.22	14.22	14.49	14.1	38.32M
July 29, 2025	13.91	14.3	14.3	14.44	13.54	54.29M
July 28, 2025	13.91	14	14	14.25	13.73	48.76M
July 25, 2025	14.18	14.13	14.13	14.57	14.09	59.76M
July 24, 2025	13.53	14.19	14.19	14.3	13.3	81.54M
July 23, 2025	14.2	13.73	13.73	14.8	13.7	138.21M
July 22, 2025	13.15	13.79	13.79	13.86	13.05	90.08M
July 21, 2025	13.13	13.22	13.22	13.43	13	86.21M
July 18, 2025	12.65	13.03	13.03	13.19	12.5	120.33M
July 17, 2025	11.85	12.4	12.4	12.57	11.82	74.32M
July 16, 2025	11.97	11.84	11.84	12	11.81	20.26M
July 15, 2025	11.81	11.95	11.95	12.11	11.78	39.4M
July 14, 2025	11.74	11.79	11.79	11.84	11.7	15.7M
July 11, 2025	11.77	11.74	11.74	11.78	11.7	17.68M
July 10, 2025	11.63	11.7	11.7	11.81	11.6	15.53M
July 09, 2025	11.75	11.64	11.64	11.77	11.6	18.45M
July 08, 2025	11.68	11.76	11.76	11.76	11.66	14.98M
July 07, 2025	11.78	11.68	11.68	11.81	11.65	17.41M

Hubei Yihua Chemical Industry Co., Ltd. (000422.SZ) SHZ