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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.59	14.15	14.15	14.59	14.03	35.07M
December 03, 2025	14.63	14.57	14.57	14.85	14.48	36.28M
December 02, 2025	14.82	14.61	14.61	14.82	14.5	30.84M
December 01, 2025	15.19	14.88	14.88	15.32	14.59	40.85M
November 28, 2025	14.59	15.18	15.18	15.6	14.53	71.48M
November 27, 2025	14.51	14.62	14.62	15.01	14.5	40.25M
November 26, 2025	14.7	14.48	14.48	14.91	14.46	38.85M
November 25, 2025	14.76	14.74	14.74	14.93	14.45	52.69M
November 24, 2025	15.33	14.66	14.66	15.34	14.44	53.17M
November 21, 2025	15.8	15.13	15.13	16.27	15.12	82.07M
November 20, 2025	15.98	16.27	16.27	17.07	15.68	94.98M
November 19, 2025	15.66	15.98	15.98	16.43	15.63	59.73M
November 18, 2025	15.78	15.72	15.72	16.67	15.56	70.33M
November 17, 2025	15.96	15.86	15.86	16.29	15.72	49.25M
November 14, 2025	15.81	15.92	15.92	16.19	15.7	51.85M
November 13, 2025	15.4	16.04	16.04	16.34	15.4	70.65M
November 12, 2025	15.78	15.4	15.4	15.82	15.11	59.77M
November 11, 2025	15.78	15.91	15.91	16.18	15.69	62.28M
November 10, 2025	15.6	15.82	15.82	16.45	15.5	109.91M
November 07, 2025	15	15.33	15.33	15.63	14.94	97.23M
November 06, 2025	14.19	15.13	15.13	15.32	14.15	105.04M
November 05, 2025	13.58	14.19	14.19	14.38	13.4	60.69M
November 04, 2025	14.04	13.75	13.75	14.22	13.63	34.01M
November 03, 2025	13.93	14.08	14.08	14.23	13.71	38.67M
October 31, 2025	13.72	13.88	13.88	14.3	13.67	48M
October 30, 2025	13.8	13.73	13.73	13.86	13.56	30M
October 29, 2025	13.38	13.92	13.92	13.98	13.38	40.4M
October 28, 2025	13.66	13.42	13.42	13.7	13.32	34.21M
October 27, 2025	13.58	13.65	13.65	14.15	13.58	64.97M
October 24, 2025	13.56	13.37	13.37	13.79	13.3	35.99M
October 23, 2025	13.19	13.61	13.61	13.68	13.03	47.06M
October 22, 2025	13.63	13.22	13.22	13.65	13.17	38.63M
October 21, 2025	13.2	13.49	13.49	13.85	13.13	46.6M
October 20, 2025	13.18	13.19	13.19	13.43	12.93	50.26M
October 17, 2025	13.38	12.99	12.99	13.47	12.99	49.17M
October 16, 2025	14.65	13.31	13.31	14.79	13.26	76.95M
October 15, 2025	14.68	14.7	14.7	14.9	14.38	32.16M
October 14, 2025	14.97	14.7	14.7	15.28	14.6	39.89M
October 13, 2025	14.37	14.97	14.97	15.03	14.37	36.54M
October 10, 2025	14.79	15.12	15.12	15.26	14.67	49.29M
October 09, 2025	14.79	14.92	14.92	15.04	14.27	61.23M
September 30, 2025	14.75	14.72	14.72	15.03	14.49	76.04M
September 29, 2025	13.17	14.53	14.53	14.53	13.14	63.13M
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

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