Beijing Haixin Energy Technology Co.,Ltd. (SHE:300072)
China · Delayed Price · Currency is CNY 3.650
-0.050 (-1.35%)
Jun 11, 2026, 3:04 PM CST
SHE:300072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3.72 | 3.78 | 3.63 | 3.65 | 3.65 | -1.35% | 25,996,260 |
| Jun 10, 2026 | 3.71 | 3.74 | 3.66 | 3.70 | 3.70 | -1.33% | 26,958,890 |
| Jun 9, 2026 | 3.76 | 3.79 | 3.66 | 3.75 | 3.75 | -0.27% | 26,036,790 |
| Jun 8, 2026 | 3.76 | 3.90 | 3.70 | 3.76 | 3.76 | -1.57% | 36,244,600 |
| Jun 5, 2026 | 3.84 | 3.88 | 3.76 | 3.82 | 3.82 | -0.52% | 29,450,480 |
| Jun 4, 2026 | 3.94 | 3.96 | 3.80 | 3.84 | 3.84 | -3.27% | 34,534,990 |
| Jun 3, 2026 | 3.92 | 4.00 | 3.87 | 3.97 | 3.97 | 0.76% | 33,386,900 |
| Jun 2, 2026 | 3.96 | 3.98 | 3.85 | 3.94 | 3.94 | - | 27,427,410 |
| Jun 1, 2026 | 3.80 | 4.02 | 3.78 | 3.94 | 3.94 | 3.41% | 43,189,290 |
| May 29, 2026 | 3.93 | 3.96 | 3.79 | 3.81 | 3.81 | -3.05% | 32,623,400 |
| May 28, 2026 | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | 1.03% | 25,212,260 |
| May 27, 2026 | 3.96 | 4.03 | 3.86 | 3.89 | 3.89 | -2.02% | 28,265,330 |
| May 26, 2026 | 4.05 | 4.05 | 3.92 | 3.97 | 3.97 | -2.22% | 38,557,500 |
| May 25, 2026 | 4.13 | 4.16 | 4.04 | 4.06 | 4.06 | -1.69% | 28,506,630 |
| May 22, 2026 | 4.11 | 4.16 | 4.06 | 4.13 | 4.13 | 1.47% | 27,517,520 |
| May 21, 2026 | 4.32 | 4.34 | 4.06 | 4.07 | 4.07 | -5.79% | 44,947,290 |
| May 20, 2026 | 4.35 | 4.37 | 4.28 | 4.32 | 4.32 | -1.37% | 30,373,670 |
| May 19, 2026 | 4.44 | 4.45 | 4.28 | 4.38 | 4.38 | -1.79% | 44,391,620 |
| May 18, 2026 | 4.35 | 4.50 | 4.24 | 4.46 | 4.46 | 2.29% | 52,214,970 |
| May 15, 2026 | 4.33 | 4.46 | 4.32 | 4.36 | 4.36 | - | 37,844,020 |
| May 14, 2026 | 4.47 | 4.51 | 4.33 | 4.36 | 4.36 | -2.68% | 51,653,670 |
| May 13, 2026 | 4.47 | 4.55 | 4.44 | 4.48 | 4.48 | 0.90% | 40,348,480 |
| May 12, 2026 | 4.57 | 4.58 | 4.42 | 4.44 | 4.44 | -2.63% | 46,793,190 |
| May 11, 2026 | 4.48 | 4.65 | 4.48 | 4.56 | 4.56 | 1.56% | 51,068,100 |
| May 8, 2026 | 4.47 | 4.52 | 4.44 | 4.49 | 4.49 | - | 33,330,030 |
| May 7, 2026 | 4.58 | 4.60 | 4.42 | 4.49 | 4.49 | -2.39% | 61,660,010 |
| May 6, 2026 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | 0.44% | 38,312,540 |
| Apr 30, 2026 | 4.67 | 4.69 | 4.55 | 4.58 | 4.58 | -1.29% | 35,254,410 |
| Apr 29, 2026 | 4.53 | 4.68 | 4.49 | 4.64 | 4.64 | 2.88% | 45,252,920 |
| Apr 28, 2026 | 4.59 | 4.68 | 4.50 | 4.51 | 4.51 | -2.38% | 39,851,420 |
| Apr 27, 2026 | 4.60 | 4.64 | 4.47 | 4.62 | 4.62 | -2.12% | 57,437,150 |
| Apr 24, 2026 | 4.67 | 4.80 | 4.65 | 4.72 | 4.72 | 1.29% | 51,615,150 |
| Apr 23, 2026 | 4.65 | 4.71 | 4.58 | 4.66 | 4.66 | 0.65% | 43,682,690 |
| Apr 22, 2026 | 4.63 | 4.65 | 4.60 | 4.63 | 4.63 | -0.22% | 31,444,400 |
| Apr 21, 2026 | 4.69 | 4.73 | 4.57 | 4.64 | 4.64 | -1.07% | 37,108,280 |
| Apr 20, 2026 | 4.66 | 4.71 | 4.61 | 4.69 | 4.69 | 0.43% | 40,547,590 |
| Apr 17, 2026 | 4.64 | 4.68 | 4.55 | 4.67 | 4.67 | 0.21% | 43,565,520 |
| Apr 16, 2026 | 4.80 | 4.81 | 4.62 | 4.66 | 4.66 | -3.12% | 60,774,100 |
| Apr 15, 2026 | 4.89 | 4.96 | 4.79 | 4.81 | 4.81 | -2.04% | 51,601,530 |
| Apr 14, 2026 | 4.89 | 4.93 | 4.79 | 4.91 | 4.91 | -0.81% | 67,451,450 |
| Apr 13, 2026 | 4.83 | 5.01 | 4.83 | 4.95 | 4.95 | 3.13% | 64,082,390 |
| Apr 10, 2026 | 4.82 | 4.90 | 4.77 | 4.80 | 4.80 | -0.21% | 45,922,560 |
| Apr 9, 2026 | 4.97 | 5.00 | 4.79 | 4.81 | 4.81 | -2.83% | 57,134,530 |
| Apr 8, 2026 | 4.85 | 4.96 | 4.79 | 4.95 | 4.95 | - | 69,352,800 |
| Apr 7, 2026 | 4.81 | 5.01 | 4.72 | 4.95 | 4.95 | 3.34% | 58,506,310 |
| Apr 3, 2026 | 5.23 | 5.23 | 4.79 | 4.79 | 4.79 | -7.88% | 88,240,050 |
| Apr 2, 2026 | 5.16 | 5.37 | 5.16 | 5.20 | 5.20 | 1.36% | 70,678,000 |
| Apr 1, 2026 | 5.26 | 5.29 | 5.10 | 5.13 | 5.13 | -1.16% | 73,278,620 |
| Mar 31, 2026 | 5.58 | 5.69 | 5.19 | 5.19 | 5.19 | -6.99% | 111,469,400 |
| Mar 30, 2026 | 5.85 | 5.92 | 5.58 | 5.58 | 5.58 | -2.28% | 125,088,200 |