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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.87	11.82	11.82	11.87	11.78	15.24M
July 03, 2025	11.96	11.87	11.87	11.97	11.84	17.7M
July 02, 2025	11.85	11.95	11.95	11.99	11.82	22.28M
July 01, 2025	11.92	11.85	11.85	11.92	11.79	17.25M
June 30, 2025	12	11.92	11.92	12.06	11.78	24.79M
June 27, 2025	11.62	12	12	12.2	11.62	47.3M
June 26, 2025	11.71	11.56	11.56	11.72	11.56	20.35M
June 25, 2025	11.68	11.71	11.71	11.76	11.57	19.96M
June 24, 2025	11.57	11.68	11.68	11.73	11.49	17.29M
June 23, 2025	11.43	11.57	11.57	11.66	11.38	14.25M
June 20, 2025	11.8	11.54	11.54	11.86	11.48	21.05M
June 19, 2025	12.06	11.81	11.81	12.17	11.8	23.23M
June 18, 2025	12.14	12.06	12.06	12.22	11.95	20.78M
June 17, 2025	11.94	12.03	12.03	12.15	11.91	21.98M
June 16, 2025	11.82	11.94	11.94	12.09	11.8	16.52M
June 13, 2025	11.97	11.85	11.85	12.08	11.83	20.15M
June 12, 2025	12.03	12.05	12.05	12.14	11.91	20.36M
June 11, 2025	12.12	12.2	12	12.22	12.07	15.82M
June 10, 2025	12.32	12.1	11.9	12.39	12.06	28.7M
June 09, 2025	12.39	12.36	12.16	12.41	12.21	26M
June 06, 2025	12.28	12.38	12.18	12.56	12.27	32.03M
June 05, 2025	12.23	12.26	12.06	12.44	12.19	30.25M
June 04, 2025	12.15	12.13	11.93	12.21	12.09	21.07M
June 03, 2025	12.22	12.1	11.9	12.38	12.08	36.82M
May 30, 2025	12.56	12.38	12.18	12.66	12.3	27.3M
May 29, 2025	12.57	12.63	12.42	12.75	12.42	34.46M
May 28, 2025	13	12.65	12.65	13.01	12.64	53.69M
May 27, 2025	12.5	13.15	13.15	13.39	12.34	75.42M
May 26, 2025	12.37	12.52	12.52	12.52	12.22	38.14M

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