Qingdao Huicheng Environmental Technology Group Co., Ltd. (SHE:300779)
China · Delayed Price · Currency is CNY 101.16
+2.23 (2.25%)
Feb 27, 2026, 3:04 PM CST
SHE:300779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 98.93 | 104.89 | 98.00 | 101.16 | 101.16 | 2.25% | 7,064,869 |
| Feb 26, 2026 | 103.99 | 104.10 | 98.00 | 98.93 | 98.93 | -2.78% | 5,788,178 |
| Feb 25, 2026 | 100.16 | 103.59 | 100.11 | 101.76 | 101.76 | 1.77% | 4,594,558 |
| Feb 24, 2026 | 103.44 | 104.00 | 98.32 | 99.99 | 99.99 | -2.53% | 5,674,741 |
| Feb 13, 2026 | 98.58 | 104.79 | 97.97 | 102.59 | 102.59 | 6.08% | 10,995,260 |
| Feb 12, 2026 | 98.80 | 98.96 | 95.58 | 96.71 | 96.71 | -2.96% | 4,483,368 |
| Feb 11, 2026 | 100.30 | 104.97 | 98.50 | 99.66 | 99.66 | 1.38% | 5,902,870 |
| Feb 10, 2026 | 106.95 | 107.20 | 97.59 | 98.30 | 98.30 | -8.27% | 10,023,570 |
| Feb 9, 2026 | 103.58 | 110.88 | 103.46 | 107.16 | 107.16 | 5.11% | 9,894,018 |
| Feb 6, 2026 | 101.57 | 103.48 | 99.90 | 101.95 | 101.95 | 0.37% | 4,949,662 |
| Feb 5, 2026 | 102.47 | 108.73 | 100.76 | 101.57 | 101.57 | -0.89% | 7,561,373 |
| Feb 4, 2026 | 99.97 | 104.50 | 99.03 | 102.48 | 102.48 | 2.48% | 5,688,996 |
| Feb 3, 2026 | 96.93 | 100.98 | 96.61 | 100.00 | 100.00 | 3.43% | 5,189,301 |
| Feb 2, 2026 | 96.95 | 101.68 | 96.37 | 96.68 | 96.68 | -1.05% | 4,512,952 |
| Jan 30, 2026 | 98.07 | 99.55 | 97.18 | 97.71 | 97.71 | -0.35% | 4,323,200 |
| Jan 29, 2026 | 99.70 | 101.14 | 97.91 | 98.05 | 98.05 | -1.65% | 4,486,212 |
| Jan 28, 2026 | 101.00 | 101.74 | 99.10 | 99.70 | 99.70 | -1.43% | 4,196,362 |
| Jan 27, 2026 | 102.91 | 103.50 | 99.30 | 101.15 | 101.15 | -1.68% | 5,578,917 |
| Jan 26, 2026 | 106.56 | 108.83 | 102.00 | 102.88 | 102.88 | -4.13% | 5,732,622 |
| Jan 23, 2026 | 106.86 | 109.12 | 104.67 | 107.31 | 107.31 | 0.86% | 5,248,790 |
| Jan 22, 2026 | 101.51 | 107.99 | 101.51 | 106.40 | 106.40 | 4.00% | 7,362,101 |
| Jan 21, 2026 | 103.88 | 105.33 | 101.73 | 102.31 | 102.31 | 0.90% | 5,805,768 |
| Jan 20, 2026 | 106.47 | 107.39 | 99.80 | 101.40 | 101.40 | -5.28% | 9,543,013 |
| Jan 19, 2026 | 108.10 | 108.38 | 88.64 | 107.05 | 107.05 | -3.38% | 9,600,894 |
| Jan 16, 2026 | 110.44 | 113.22 | 108.20 | 110.80 | 110.80 | 1.93% | 9,203,189 |
| Jan 15, 2026 | 115.20 | 115.20 | 105.99 | 108.70 | 108.70 | -5.49% | 11,721,460 |
| Jan 14, 2026 | 116.50 | 118.45 | 112.81 | 115.01 | 115.01 | -1.04% | 7,616,859 |
| Jan 13, 2026 | 121.66 | 122.71 | 115.38 | 116.22 | 116.22 | -4.60% | 8,028,670 |
| Jan 12, 2026 | 124.99 | 127.88 | 119.25 | 121.82 | 121.82 | -3.78% | 9,215,061 |
| Jan 9, 2026 | 123.85 | 126.99 | 123.70 | 126.60 | 126.60 | 2.21% | 5,206,292 |
| Jan 8, 2026 | 129.98 | 129.99 | 123.58 | 123.86 | 123.86 | -4.50% | 6,595,352 |
| Jan 7, 2026 | 131.94 | 132.16 | 123.37 | 129.70 | 129.70 | -1.31% | 5,303,409 |
| Jan 6, 2026 | 133.00 | 134.77 | 130.62 | 131.42 | 131.42 | -1.75% | 4,091,633 |
| Jan 5, 2026 | 129.00 | 134.88 | 129.00 | 133.76 | 133.76 | 2.81% | 4,969,360 |
| Dec 31, 2025 | 129.08 | 131.50 | 127.66 | 130.11 | 130.11 | -0.57% | 4,746,941 |
| Dec 30, 2025 | 146.37 | 146.37 | 129.80 | 130.85 | 130.85 | -9.01% | 9,540,350 |
| Dec 29, 2025 | 144.83 | 150.49 | 143.00 | 143.80 | 143.80 | -0.71% | 5,235,376 |
| Dec 26, 2025 | 148.99 | 149.01 | 143.51 | 144.83 | 144.83 | -3.39% | 4,516,018 |
| Dec 25, 2025 | 149.09 | 155.50 | 148.00 | 149.91 | 149.91 | 1.59% | 6,027,331 |
| Dec 24, 2025 | 141.38 | 152.00 | 140.68 | 147.56 | 147.56 | 7.11% | 7,074,151 |
| Dec 23, 2025 | 134.88 | 138.50 | 134.88 | 137.77 | 137.77 | 1.40% | 5,760,221 |
| Dec 22, 2025 | 158.00 | 158.25 | 135.50 | 135.87 | 135.87 | -12.43% | 13,609,290 |
| Dec 19, 2025 | 143.88 | 156.50 | 141.02 | 155.15 | 155.15 | 8.88% | 8,651,886 |
| Dec 18, 2025 | 141.55 | 147.00 | 141.00 | 142.50 | 142.50 | -0.15% | 5,297,919 |
| Dec 17, 2025 | 137.00 | 142.90 | 135.20 | 142.72 | 142.72 | 3.77% | 5,047,691 |
| Dec 16, 2025 | 137.00 | 140.50 | 135.60 | 137.53 | 137.53 | 1.78% | 4,730,704 |
| Dec 15, 2025 | 139.88 | 141.50 | 134.10 | 135.12 | 135.12 | -2.62% | 3,826,540 |
| Dec 12, 2025 | 133.23 | 142.60 | 133.01 | 138.76 | 138.76 | 4.16% | 5,681,509 |
| Dec 11, 2025 | 134.53 | 136.50 | 132.68 | 133.22 | 133.22 | -0.47% | 3,184,970 |
| Dec 10, 2025 | 131.01 | 134.80 | 129.12 | 133.85 | 133.85 | 1.54% | 2,876,138 |