Beijing Haixin Energy Technology Co.,Ltd. (SHE:300072)
China · Delayed Price · Currency is CNY 4.040
+0.100 (2.54%)
Oct 16, 2026, 3:04 PM CST
SHE:300072 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.82 | 4.10 | 3.82 | 4.04 | 4.04 | 2.54% | 51,942,578 |
| Oct 15, 2026 | 3.90 | 4.07 | 3.86 | 3.94 | 3.94 | -0.76% | 53,877,946 |
| Oct 14, 2026 | 3.97 | 4.10 | 3.94 | 3.97 | 3.97 | 0.51% | 61,461,720 |
| Oct 13, 2026 | 3.88 | 4.00 | 3.84 | 3.95 | 3.95 | 1.28% | 50,211,985 |
| Oct 12, 2026 | 3.80 | 3.95 | 3.77 | 3.90 | 3.90 | 2.36% | 60,787,122 |
| Oct 9, 2026 | 3.82 | 3.83 | 3.73 | 3.81 | 3.81 | -0.26% | 54,592,520 |
| Oct 8, 2026 | 3.49 | 3.95 | 3.49 | 3.82 | 3.82 | 11.37% | 96,467,045 |
| Sep 30, 2026 | 3.41 | 3.45 | 3.40 | 3.43 | 3.43 | 1.18% | 10,185,754 |
| Sep 29, 2026 | 3.40 | 3.44 | 3.39 | 3.39 | 3.39 | -0.29% | 9,372,132 |
| Sep 28, 2026 | 3.42 | 3.43 | 3.35 | 3.40 | 3.40 | -0.29% | 14,369,810 |
| Sep 24, 2026 | 3.48 | 3.50 | 3.41 | 3.41 | 3.41 | -2.01% | 13,010,880 |
| Sep 23, 2026 | 3.58 | 3.60 | 3.48 | 3.48 | 3.48 | -3.60% | 19,639,282 |
| Sep 22, 2026 | 3.58 | 3.62 | 3.55 | 3.61 | 3.61 | 0.56% | 16,556,045 |
| Sep 21, 2026 | 3.58 | 3.60 | 3.50 | 3.59 | 3.59 | -0.55% | 20,741,302 |
| Sep 18, 2026 | 3.50 | 3.68 | 3.46 | 3.61 | 3.61 | 3.14% | 31,455,674 |
| Sep 17, 2026 | 3.47 | 3.53 | 3.45 | 3.50 | 3.50 | 0.29% | 14,298,567 |
| Sep 16, 2026 | 3.46 | 3.51 | 3.45 | 3.49 | 3.49 | 0.87% | 11,198,500 |
| Sep 15, 2026 | 3.57 | 3.58 | 3.45 | 3.46 | 3.46 | -2.81% | 20,538,984 |
| Sep 14, 2026 | 3.60 | 3.62 | 3.54 | 3.56 | 3.56 | -0.56% | 16,443,869 |
| Sep 11, 2026 | 3.76 | 3.79 | 3.57 | 3.58 | 3.58 | -3.50% | 34,476,450 |
| Sep 10, 2026 | 3.83 | 3.83 | 3.70 | 3.71 | 3.71 | -2.37% | 25,040,330 |
| Sep 9, 2026 | 3.80 | 3.83 | 3.74 | 3.80 | 3.80 | - | 27,125,369 |
| Sep 8, 2026 | 3.62 | 3.81 | 3.62 | 3.80 | 3.80 | 4.97% | 46,907,540 |
| Sep 7, 2026 | 3.63 | 3.64 | 3.57 | 3.62 | 3.62 | - | 20,559,800 |
| Sep 4, 2026 | 3.70 | 3.77 | 3.62 | 3.62 | 3.62 | -2.16% | 32,795,850 |
| Sep 3, 2026 | 3.77 | 3.78 | 3.65 | 3.70 | 3.70 | -2.37% | 39,155,645 |
| Sep 2, 2026 | 3.73 | 3.83 | 3.70 | 3.79 | 3.79 | 1.88% | 44,123,307 |
| Sep 1, 2026 | 3.69 | 3.80 | 3.68 | 3.72 | 3.72 | 0.81% | 38,682,447 |
| Aug 31, 2026 | 3.73 | 3.80 | 3.67 | 3.69 | 3.69 | -5.14% | 52,423,550 |
| Aug 28, 2026 | 3.70 | 3.90 | 3.68 | 3.89 | 3.89 | 4.85% | 50,872,320 |
| Aug 27, 2026 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | - | 18,340,382 |
| Aug 26, 2026 | 3.69 | 3.74 | 3.66 | 3.71 | 3.71 | -0.27% | 15,091,900 |
| Aug 25, 2026 | 3.70 | 3.76 | 3.68 | 3.72 | 3.72 | - | 19,346,076 |
| Aug 24, 2026 | 3.79 | 3.81 | 3.67 | 3.72 | 3.72 | -2.36% | 30,904,862 |
| Aug 21, 2026 | 3.83 | 3.88 | 3.76 | 3.81 | 3.81 | -1.30% | 42,824,830 |
| Aug 20, 2026 | 3.63 | 3.94 | 3.57 | 3.86 | 3.86 | 6.63% | 67,073,710 |
| Aug 19, 2026 | 3.74 | 3.82 | 3.60 | 3.62 | 3.62 | -3.72% | 40,065,910 |
| Aug 18, 2026 | 3.79 | 3.83 | 3.73 | 3.76 | 3.76 | -1.83% | 34,597,500 |
| Aug 17, 2026 | 3.77 | 3.88 | 3.74 | 3.83 | 3.83 | 3.51% | 58,951,150 |
| Aug 14, 2026 | 3.65 | 3.73 | 3.59 | 3.70 | 3.70 | 1.09% | 39,455,920 |
| Aug 13, 2026 | 3.61 | 3.78 | 3.55 | 3.66 | 3.66 | 0.83% | 51,733,660 |
| Aug 12, 2026 | 3.72 | 3.74 | 3.59 | 3.63 | 3.63 | -0.82% | 31,769,110 |
| Aug 11, 2026 | 3.54 | 3.72 | 3.54 | 3.66 | 3.66 | 2.81% | 56,553,877 |
| Aug 10, 2026 | 3.51 | 3.63 | 3.50 | 3.56 | 3.56 | 3.19% | 35,738,010 |
| Aug 7, 2026 | 3.53 | 3.53 | 3.41 | 3.45 | 3.45 | -1.99% | 23,486,860 |
| Aug 6, 2026 | 3.55 | 3.58 | 3.45 | 3.52 | 3.52 | -1.12% | 24,633,950 |
| Aug 5, 2026 | 3.55 | 3.57 | 3.52 | 3.56 | 3.56 | - | 22,964,470 |
| Aug 4, 2026 | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | -0.28% | 21,583,610 |
| Aug 3, 2026 | 3.48 | 3.57 | 3.46 | 3.57 | 3.57 | 2.29% | 22,537,160 |
| Jul 31, 2026 | 3.43 | 3.50 | 3.42 | 3.49 | 3.49 | 1.75% | 20,002,502 |