Beijing Haixin Energy Technology Co.,Ltd. (SHE:300072)
China · Delayed Price · Currency is CNY 3.410
-0.180 (-5.01%)
Jul 24, 2026, 3:04 PM CST
SHE:300072 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.58 | 3.70 | 3.41 | 3.41 | 3.41 | -5.01% | 51,433,142 |
| Jul 23, 2026 | 3.42 | 3.62 | 3.41 | 3.59 | 3.59 | 3.46% | 57,797,884 |
| Jul 22, 2026 | 3.22 | 3.56 | 3.20 | 3.47 | 3.47 | 7.43% | 63,678,839 |
| Jul 21, 2026 | 3.27 | 3.29 | 3.11 | 3.23 | 3.23 | -1.82% | 34,759,930 |
| Jul 20, 2026 | 3.25 | 3.34 | 3.23 | 3.29 | 3.29 | 2.49% | 31,084,370 |
| Jul 17, 2026 | 3.33 | 3.40 | 3.20 | 3.21 | 3.21 | -3.02% | 30,794,990 |
| Jul 16, 2026 | 3.32 | 3.38 | 3.27 | 3.31 | 3.31 | -0.90% | 21,770,035 |
| Jul 15, 2026 | 3.31 | 3.40 | 3.27 | 3.34 | 3.34 | 0.91% | 29,147,920 |
| Jul 14, 2026 | 3.22 | 3.31 | 3.19 | 3.31 | 3.31 | 3.12% | 24,980,840 |
| Jul 13, 2026 | 3.43 | 3.43 | 3.20 | 3.21 | 3.21 | -5.59% | 36,366,260 |
| Jul 10, 2026 | 3.30 | 3.47 | 3.27 | 3.40 | 3.40 | 2.41% | 37,322,583 |
| Jul 9, 2026 | 3.27 | 3.40 | 3.24 | 3.32 | 3.32 | 2.47% | 32,242,243 |
| Jul 8, 2026 | 3.32 | 3.34 | 3.23 | 3.24 | 3.24 | -2.11% | 24,708,429 |
| Jul 7, 2026 | 3.50 | 3.51 | 3.30 | 3.31 | 3.31 | -5.70% | 41,074,798 |
| Jul 6, 2026 | 3.51 | 3.67 | 3.50 | 3.51 | 3.51 | 0.29% | 35,181,198 |
| Jul 3, 2026 | 3.60 | 3.61 | 3.49 | 3.50 | 3.50 | -1.13% | 29,523,890 |
| Jul 2, 2026 | 3.55 | 3.70 | 3.48 | 3.54 | 3.54 | 0.28% | 39,567,530 |
| Jul 1, 2026 | 3.39 | 3.57 | 3.39 | 3.53 | 3.53 | 3.82% | 42,715,777 |
| Jun 30, 2026 | 3.41 | 3.47 | 3.37 | 3.40 | 3.40 | -1.45% | 29,574,763 |
| Jun 29, 2026 | 3.61 | 3.67 | 3.37 | 3.45 | 3.45 | -4.17% | 51,343,275 |
| Jun 26, 2026 | 3.54 | 3.66 | 3.48 | 3.60 | 3.60 | 1.69% | 60,802,160 |
| Jun 25, 2026 | 3.40 | 3.56 | 3.34 | 3.54 | 3.54 | 4.12% | 49,743,567 |
| Jun 24, 2026 | 3.50 | 3.51 | 3.33 | 3.40 | 3.40 | -2.86% | 34,254,038 |
| Jun 23, 2026 | 3.53 | 3.61 | 3.47 | 3.50 | 3.50 | -1.41% | 31,956,212 |
| Jun 22, 2026 | 3.40 | 3.57 | 3.38 | 3.55 | 3.55 | 3.80% | 47,722,828 |
| Jun 18, 2026 | 3.45 | 3.45 | 3.38 | 3.42 | 3.42 | -1.72% | 30,073,650 |
| Jun 17, 2026 | 3.61 | 3.64 | 3.46 | 3.48 | 3.48 | -4.40% | 42,265,527 |
| Jun 16, 2026 | 3.62 | 3.67 | 3.57 | 3.64 | 3.64 | - | 25,066,659 |
| Jun 15, 2026 | 3.66 | 3.74 | 3.61 | 3.64 | 3.64 | -0.55% | 28,102,100 |
| Jun 12, 2026 | 3.65 | 3.72 | 3.58 | 3.66 | 3.66 | 0.27% | 34,608,490 |
| 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 |