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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14.7	14.79	14.79	15.07	14.66	49.98M
January 12, 2026	14.86	14.76	14.76	14.89	14.58	50.61M
January 09, 2026	14.88	14.91	14.91	15	14.76	37.31M
January 08, 2026	15	14.94	14.94	15.26	14.78	43.06M
January 07, 2026	15.15	14.97	14.97	15.24	14.92	44.25M
January 06, 2026	14.55	15.09	15.09	15.15	14.48	61.64M
January 05, 2026	14.25	14.53	14.53	14.65	14.25	37.5M
December 31, 2025	14.47	14.21	14.21	14.48	14.18	26.9M
December 30, 2025	14.1	14.54	14.54	14.74	13.92	37.86M
December 29, 2025	14.64	14.21	14.21	14.65	14.18	37.18M
December 26, 2025	14.48	14.63	14.63	14.7	14.36	42.28M
December 25, 2025	14.31	14.41	14.41	14.53	14.14	27.92M
December 24, 2025	14.24	14.31	14.31	14.39	14.17	25.7M
December 23, 2025	14.2	14.31	14.31	14.49	14.12	34.06M
December 22, 2025	14.2	14.22	14.22	14.39	14.11	22.06M
December 19, 2025	13.95	14.17	14.17	14.21	13.95	22.46M
December 18, 2025	13.86	14	14	14.22	13.75	26.66M
December 17, 2025	13.62	13.96	13.96	13.99	13.56	26.13M
December 16, 2025	13.95	13.57	13.57	14.07	13.51	25.63M
December 15, 2025	13.86	14.08	14.08	14.18	13.78	25.46M
December 12, 2025	14.08	13.98	13.98	14.24	13.9	24.68M
December 11, 2025	14.02	14.08	14.08	14.65	13.96	52.42M
December 10, 2025	13.8	13.94	13.94	14	13.61	25.53M
December 09, 2025	14.18	13.81	13.81	14.18	13.78	34.31M
December 08, 2025	14.43	14.23	14.23	14.51	14.11	31.27M
December 05, 2025	14.17	14.46	14.46	14.51	14.06	27.15M
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

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