Qingdao Huicheng Environmental Technology Group Co., Ltd. (SHE:300779)
China · Delayed Price · Currency is CNY 126.17
-3.53 (-2.72%)
Jan 8, 2026, 12:44 PM CST
SHE:300779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 132.00 | 133.56 | 130.60 | 131.82 | 131.82 | -0.48% | 2,793,382 |
| Dec 8, 2025 | 133.53 | 136.45 | 131.40 | 132.45 | 132.45 | 0.34% | 4,931,725 |
| Dec 5, 2025 | 124.00 | 132.62 | 123.29 | 132.00 | 132.00 | 8.01% | 7,890,880 |
| Dec 4, 2025 | 122.00 | 122.89 | 120.89 | 122.21 | 122.21 | -0.03% | 2,576,579 |
| Dec 3, 2025 | 121.97 | 125.30 | 118.00 | 122.25 | 122.25 | -0.28% | 5,808,388 |
| Dec 2, 2025 | 123.01 | 129.61 | 121.75 | 122.59 | 122.59 | -2.71% | 6,864,374 |
| Dec 1, 2025 | 139.37 | 140.70 | 122.91 | 126.00 | 126.00 | -11.40% | 13,025,900 |
| Nov 28, 2025 | 141.52 | 143.99 | 138.20 | 142.21 | 142.21 | 0.04% | 3,926,589 |
| Nov 27, 2025 | 144.95 | 147.14 | 142.00 | 142.15 | 142.15 | -2.24% | 3,553,701 |
| Nov 26, 2025 | 147.61 | 149.00 | 144.10 | 145.41 | 145.41 | -2.18% | 3,904,316 |
| Nov 25, 2025 | 151.11 | 153.30 | 148.58 | 148.65 | 148.65 | -1.63% | 4,578,183 |
| Nov 24, 2025 | 151.29 | 153.13 | 148.35 | 151.11 | 151.11 | -0.12% | 3,834,955 |
| Nov 21, 2025 | 154.52 | 157.97 | 150.20 | 151.29 | 151.29 | -3.80% | 5,794,318 |
| Nov 20, 2025 | 153.87 | 163.00 | 151.31 | 157.26 | 157.26 | 4.11% | 8,033,977 |
| Nov 19, 2025 | 154.56 | 156.87 | 149.50 | 151.05 | 151.05 | -2.80% | 4,038,948 |
| Nov 18, 2025 | 146.51 | 158.10 | 145.00 | 155.40 | 155.40 | 5.30% | 8,068,835 |
| Nov 17, 2025 | 153.72 | 158.00 | 147.00 | 147.58 | 147.58 | 0.03% | 5,376,507 |
| Nov 14, 2025 | 145.42 | 154.50 | 144.28 | 147.54 | 147.54 | 2.76% | 5,508,375 |
| Nov 13, 2025 | 143.09 | 147.48 | 140.58 | 143.58 | 143.58 | 3.21% | 4,152,287 |
| Nov 12, 2025 | 140.42 | 140.70 | 137.00 | 139.11 | 139.11 | -1.16% | 2,811,273 |
| Nov 11, 2025 | 143.72 | 144.50 | 139.46 | 140.74 | 140.74 | -2.49% | 3,607,760 |
| Nov 10, 2025 | 150.00 | 151.60 | 137.36 | 144.33 | 144.33 | -5.19% | 8,181,011 |
| Nov 7, 2025 | 156.68 | 156.90 | 151.68 | 152.23 | 152.23 | -3.65% | 3,732,789 |
| Nov 6, 2025 | 156.00 | 160.90 | 154.10 | 158.00 | 158.00 | 1.30% | 3,168,398 |
| Nov 5, 2025 | 156.20 | 158.00 | 151.50 | 155.98 | 155.98 | -0.41% | 3,662,331 |
| Nov 4, 2025 | 154.00 | 159.64 | 151.61 | 156.62 | 156.62 | 1.97% | 4,060,506 |
| Nov 3, 2025 | 155.56 | 157.17 | 150.41 | 153.59 | 153.59 | -0.44% | 3,026,074 |
| Oct 31, 2025 | 155.36 | 157.29 | 151.73 | 154.27 | 154.27 | -1.53% | 2,872,900 |
| Oct 30, 2025 | 162.00 | 165.00 | 156.03 | 156.66 | 156.66 | -2.74% | 3,508,400 |
| Oct 29, 2025 | 155.55 | 162.22 | 155.00 | 161.07 | 161.07 | 5.29% | 5,115,310 |
| Oct 28, 2025 | 153.29 | 155.60 | 151.03 | 152.98 | 152.98 | -1.02% | 3,064,309 |