Qingdao Huicheng Environmental Technology Group Co., Ltd. (SHE:300779)
China · Delayed Price · Currency is CNY 50.04
-0.64 (-1.26%)
Sep 30, 2026, 3:04 PM CST
SHE:300779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 51.02 | 51.08 | 50.03 | 50.04 | 50.04 | -1.26% | 3,483,239 |
| Sep 29, 2026 | 50.60 | 52.41 | 50.33 | 50.68 | 50.68 | -0.22% | 5,751,923 |
| Sep 28, 2026 | 52.02 | 52.25 | 49.58 | 50.79 | 50.79 | -2.59% | 6,277,527 |
| Sep 24, 2026 | 53.44 | 53.60 | 52.12 | 52.14 | 52.14 | -3.01% | 3,613,663 |
| Sep 23, 2026 | 53.88 | 54.76 | 53.39 | 53.76 | 53.76 | -0.63% | 4,079,573 |
| Sep 22, 2026 | 55.03 | 55.50 | 53.76 | 54.10 | 54.10 | -1.62% | 5,338,973 |
| Sep 21, 2026 | 54.31 | 55.29 | 54.00 | 54.99 | 54.99 | 1.25% | 5,372,603 |
| Sep 18, 2026 | 53.30 | 55.43 | 52.85 | 54.31 | 54.31 | 1.84% | 7,180,631 |
| Sep 17, 2026 | 53.12 | 54.10 | 52.33 | 53.33 | 53.33 | 0.45% | 6,015,419 |
| Sep 16, 2026 | 53.00 | 53.17 | 51.70 | 53.09 | 53.09 | 0.55% | 4,594,620 |
| Sep 15, 2026 | 53.00 | 53.75 | 52.51 | 52.80 | 52.80 | -0.94% | 3,804,681 |
| Sep 14, 2026 | 53.33 | 53.76 | 51.89 | 53.30 | 53.30 | -0.86% | 4,449,818 |
| Sep 11, 2026 | 54.62 | 54.70 | 52.12 | 53.76 | 53.76 | -2.54% | 7,365,881 |
| Sep 10, 2026 | 54.87 | 55.79 | 54.20 | 55.16 | 55.16 | -0.22% | 3,861,520 |
| Sep 9, 2026 | 54.98 | 56.48 | 54.61 | 55.28 | 55.28 | 0.16% | 5,074,955 |
| Sep 8, 2026 | 56.80 | 56.93 | 53.80 | 55.19 | 55.19 | -2.83% | 9,126,444 |
| Sep 7, 2026 | 56.70 | 58.40 | 56.26 | 56.80 | 56.80 | 0.14% | 7,129,229 |
| Sep 4, 2026 | 57.09 | 58.80 | 56.30 | 56.72 | 56.72 | -0.53% | 6,623,501 |
| Sep 3, 2026 | 58.58 | 58.58 | 55.78 | 57.02 | 57.02 | -2.38% | 8,156,587 |
| Sep 2, 2026 | 60.40 | 60.40 | 55.80 | 58.41 | 58.41 | -4.92% | 12,217,686 |
| Sep 1, 2026 | 64.12 | 64.12 | 61.27 | 61.43 | 61.43 | -4.31% | 6,770,596 |
| Aug 31, 2026 | 62.60 | 64.68 | 62.30 | 64.20 | 64.20 | -0.25% | 4,681,337 |
| Aug 28, 2026 | 68.97 | 69.50 | 63.60 | 64.36 | 64.36 | -6.08% | 9,527,521 |
| Aug 27, 2026 | 67.51 | 68.71 | 67.00 | 68.53 | 68.53 | 1.15% | 5,509,337 |
| Aug 26, 2026 | 68.29 | 68.55 | 66.80 | 67.75 | 67.75 | 2.05% | 6,746,346 |
| Aug 25, 2026 | 66.34 | 66.73 | 65.25 | 66.39 | 66.39 | -0.17% | 4,514,434 |
| Aug 24, 2026 | 67.82 | 68.37 | 64.70 | 66.50 | 66.50 | -2.49% | 8,257,091 |
| Aug 21, 2026 | 69.87 | 70.60 | 67.50 | 68.20 | 68.20 | 1.19% | 8,095,331 |
| Aug 20, 2026 | 72.26 | 72.45 | 66.72 | 67.40 | 67.40 | -6.98% | 13,976,570 |
| Aug 19, 2026 | 71.50 | 75.37 | 71.12 | 72.46 | 72.46 | -0.06% | 9,990,879 |
| Aug 18, 2026 | 75.37 | 78.00 | 71.71 | 72.50 | 72.50 | -4.18% | 11,828,176 |
| Aug 17, 2026 | 74.01 | 75.80 | 69.09 | 75.66 | 75.66 | -1.10% | 20,169,796 |
| Aug 14, 2026 | 74.10 | 79.49 | 73.00 | 76.50 | 76.50 | 2.88% | 18,592,023 |
| Aug 13, 2026 | 73.26 | 76.30 | 73.26 | 74.36 | 74.36 | 1.10% | 11,831,507 |
| Aug 12, 2026 | 71.50 | 75.16 | 68.80 | 73.55 | 73.55 | 1.87% | 12,530,310 |
| Aug 11, 2026 | 74.22 | 75.60 | 71.40 | 72.20 | 72.20 | -2.47% | 10,076,369 |
| Aug 10, 2026 | 75.94 | 78.00 | 71.55 | 74.03 | 74.03 | -0.96% | 16,277,563 |
| Aug 7, 2026 | 74.89 | 75.98 | 73.00 | 74.75 | 74.75 | -0.88% | 16,512,959 |
| Aug 6, 2026 | 85.75 | 86.61 | 70.00 | 75.41 | 75.41 | -12.93% | 36,008,610 |
| Aug 5, 2026 | 83.13 | 87.01 | 82.43 | 86.61 | 86.61 | 3.11% | 15,652,660 |
| Aug 4, 2026 | 84.00 | 85.47 | 82.01 | 84.00 | 84.00 | 1.90% | 13,754,430 |
| Aug 3, 2026 | 83.87 | 85.88 | 79.07 | 82.43 | 82.43 | 3.84% | 17,341,290 |
| Jul 31, 2026 | 73.00 | 83.13 | 72.00 | 79.38 | 79.38 | 9.82% | 20,289,638 |
| Jul 30, 2026 | 75.78 | 77.40 | 71.89 | 72.28 | 72.28 | -5.84% | 17,953,129 |
| Jul 29, 2026 | 77.24 | 80.00 | 74.43 | 76.76 | 76.76 | -0.30% | 20,067,760 |
| Jul 28, 2026 | 77.75 | 81.50 | 76.50 | 76.99 | 76.99 | -3.11% | 19,560,180 |
| Jul 27, 2026 | 70.28 | 82.88 | 70.28 | 79.46 | 79.46 | 2.90% | 26,746,738 |
| Jul 24, 2026 | 70.45 | 81.00 | 68.30 | 77.22 | 77.22 | 9.55% | 24,710,929 |
| Jul 23, 2026 | 68.99 | 71.11 | 66.01 | 70.49 | 70.49 | 1.98% | 24,186,590 |
| Jul 22, 2026 | 58.63 | 69.12 | 58.10 | 69.12 | 69.12 | 20.00% | 26,143,350 |