Qingdao Huicheng Environmental Technology Group Co., Ltd. (SHE:300779)
China · Delayed Price · Currency is CNY 194.64
-3.54 (-1.79%)
Sep 8, 2025, 11:44 AM CST
SHE:300779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 191.03 | 198.50 | 186.05 | 198.18 | 198.18 | 3.75% | 3,667,383 |
| Sep 4, 2025 | 203.00 | 204.57 | 190.02 | 191.02 | 191.02 | -5.90% | 4,219,986 |
| Sep 3, 2025 | 205.00 | 209.49 | 200.37 | 202.99 | 202.99 | -0.98% | 3,283,860 |
| Sep 2, 2025 | 211.00 | 212.06 | 202.34 | 205.00 | 205.00 | -2.61% | 3,929,200 |
| Sep 1, 2025 | 214.54 | 219.33 | 204.00 | 210.50 | 210.50 | -1.89% | 4,608,366 |
| Aug 29, 2025 | 218.00 | 220.00 | 211.11 | 214.55 | 214.55 | -2.22% | 3,375,485 |
| Aug 28, 2025 | 214.03 | 221.00 | 213.00 | 219.42 | 219.42 | 1.62% | 3,804,990 |
| Aug 27, 2025 | 226.20 | 228.42 | 215.32 | 215.92 | 215.92 | -4.70% | 4,492,024 |
| Aug 26, 2025 | 222.00 | 231.51 | 221.92 | 226.57 | 226.57 | 1.38% | 5,045,648 |
| Aug 25, 2025 | 199.01 | 223.86 | 199.00 | 223.48 | 223.48 | 13.01% | 7,467,615 |
| Aug 22, 2025 | 196.05 | 199.50 | 194.00 | 197.76 | 197.76 | -0.07% | 3,577,322 |
| Aug 21, 2025 | 203.95 | 206.60 | 196.88 | 197.89 | 197.89 | -3.00% | 3,669,024 |
| Aug 20, 2025 | 206.38 | 210.00 | 199.00 | 204.00 | 204.00 | -1.44% | 4,565,120 |
| Aug 19, 2025 | 211.00 | 215.80 | 206.92 | 206.99 | 206.99 | -1.98% | 4,293,335 |
| Aug 18, 2025 | 207.00 | 215.85 | 206.39 | 211.18 | 211.18 | 0.95% | 5,145,120 |
| Aug 15, 2025 | 212.80 | 218.99 | 201.68 | 209.19 | 209.19 | -1.90% | 5,896,695 |
| Aug 14, 2025 | 201.00 | 214.95 | 197.51 | 213.25 | 213.25 | 6.28% | 6,207,598 |
| Aug 13, 2025 | 193.10 | 202.50 | 193.09 | 200.65 | 200.65 | 3.96% | 4,429,289 |
| Aug 12, 2025 | 191.46 | 193.80 | 188.51 | 193.00 | 193.00 | 0.80% | 3,695,118 |
| Aug 11, 2025 | 185.00 | 193.92 | 183.20 | 191.46 | 191.46 | 3.88% | 4,500,068 |
| Aug 8, 2025 | 181.60 | 187.00 | 180.68 | 184.30 | 184.30 | 1.26% | 4,234,215 |
| Aug 7, 2025 | 175.66 | 183.41 | 175.07 | 182.00 | 182.00 | 3.49% | 4,449,900 |
| Aug 6, 2025 | 172.51 | 183.96 | 170.36 | 175.87 | 175.87 | 2.17% | 5,461,107 |
| Aug 5, 2025 | 170.08 | 175.10 | 170.08 | 172.14 | 172.14 | 0.50% | 3,023,267 |
| Aug 4, 2025 | 167.49 | 172.80 | 166.33 | 171.28 | 171.28 | 1.53% | 3,323,420 |
| Aug 1, 2025 | 170.98 | 171.60 | 164.08 | 168.70 | 168.70 | -1.09% | 5,652,345 |
| Jul 31, 2025 | 179.51 | 180.49 | 168.00 | 170.56 | 170.56 | -5.03% | 6,300,974 |
| Jul 30, 2025 | 181.00 | 183.43 | 179.01 | 179.59 | 179.59 | -1.36% | 2,939,890 |
| Jul 29, 2025 | 189.78 | 191.00 | 180.00 | 182.07 | 182.07 | -3.77% | 4,581,181 |
| Jul 28, 2025 | 181.00 | 195.00 | 181.00 | 189.21 | 189.21 | 4.52% | 5,674,261 |
| Jul 25, 2025 | 180.25 | 183.76 | 176.20 | 181.03 | 181.03 | 0.02% | 5,085,116 |
| Jul 24, 2025 | 188.00 | 189.04 | 180.20 | 181.00 | 181.00 | -4.11% | 5,316,649 |
| Jul 23, 2025 | 187.81 | 190.49 | 185.68 | 188.76 | 188.76 | 0.27% | 3,091,389 |
| Jul 22, 2025 | 193.02 | 193.97 | 186.80 | 188.26 | 188.26 | -2.48% | 5,707,261 |
| Jul 21, 2025 | 209.00 | 213.50 | 183.00 | 193.04 | 192.94 | -6.07% | 9,164,231 |
| Jul 18, 2025 | 208.77 | 212.99 | 202.66 | 205.52 | 205.41 | -0.60% | 4,897,252 |
| Jul 17, 2025 | 211.50 | 212.49 | 204.61 | 206.77 | 206.66 | -1.75% | 5,622,706 |
| Jul 16, 2025 | 229.30 | 229.48 | 207.98 | 210.46 | 210.35 | -7.20% | 7,386,200 |
| Jul 15, 2025 | 217.62 | 229.66 | 217.00 | 226.80 | 226.68 | 2.16% | 4,718,540 |
| Jul 14, 2025 | 246.00 | 246.30 | 210.00 | 222.00 | 221.88 | -9.40% | 9,533,320 |
| Jul 11, 2025 | 250.00 | 251.65 | 242.66 | 245.02 | 244.89 | 1.14% | 4,567,240 |
| Jul 10, 2025 | 240.00 | 244.18 | 234.11 | 242.25 | 242.12 | 2.46% | 4,774,291 |
| Jul 9, 2025 | 210.72 | 240.00 | 210.00 | 236.43 | 236.31 | 12.08% | 6,550,496 |
| Jul 8, 2025 | 210.00 | 216.00 | 197.33 | 210.95 | 210.84 | 3.22% | 6,596,055 |
| Jul 7, 2025 | 195.00 | 205.00 | 192.01 | 204.37 | 204.26 | 7.10% | 5,686,627 |
| Jul 4, 2025 | 184.90 | 192.59 | 183.50 | 190.83 | 190.73 | 2.69% | 3,229,608 |
| Jul 3, 2025 | 178.37 | 185.84 | 176.60 | 185.84 | 185.74 | 4.19% | 3,692,033 |
| Jul 2, 2025 | 180.00 | 182.05 | 177.51 | 178.37 | 178.28 | -1.23% | 2,284,340 |
| Jul 1, 2025 | 180.00 | 185.77 | 178.91 | 180.60 | 180.51 | 1.18% | 1,722,380 |
| Jun 30, 2025 | 179.20 | 182.00 | 177.50 | 178.49 | 178.40 | -1.33% | 1,857,476 |