Hunan Airbluer Environmental Protection Technology Co., Ltd. (SHE:301259)
China · Delayed Price · Currency is CNY 35.59
+0.54 (1.54%)
At close: Oct 31, 2025
SHE:301259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.16 | 35.89 | 34.94 | 35.59 | 35.59 | 1.54% | 2,938,246 |
| Oct 30, 2025 | 35.69 | 36.10 | 34.63 | 35.05 | 35.05 | -1.96% | 3,566,687 |
| Oct 29, 2025 | 36.28 | 36.28 | 35.38 | 35.75 | 35.75 | -1.32% | 3,076,333 |
| Oct 28, 2025 | 36.45 | 36.75 | 36.06 | 36.23 | 36.23 | -0.60% | 2,191,500 |
| Oct 27, 2025 | 36.45 | 36.58 | 35.96 | 36.45 | 36.45 | 0.86% | 2,946,481 |
| Oct 24, 2025 | 35.99 | 36.46 | 35.60 | 36.14 | 36.14 | 0.67% | 3,045,414 |
| Oct 23, 2025 | 36.28 | 36.28 | 35.36 | 35.90 | 35.90 | -1.45% | 2,788,604 |
| Oct 22, 2025 | 36.77 | 36.95 | 36.37 | 36.43 | 36.43 | -0.98% | 2,636,609 |
| Oct 21, 2025 | 36.80 | 36.94 | 36.33 | 36.79 | 36.79 | -0.08% | 2,924,604 |
| Oct 20, 2025 | 36.59 | 37.49 | 36.29 | 36.82 | 36.82 | 1.99% | 3,391,781 |
| Oct 17, 2025 | 37.92 | 38.37 | 36.10 | 36.10 | 36.10 | -6.98% | 6,030,727 |
| Oct 16, 2025 | 39.96 | 42.11 | 38.65 | 38.81 | 38.81 | 5.20% | 10,206,410 |
| Oct 15, 2025 | 36.22 | 36.94 | 35.79 | 36.89 | 36.89 | 1.82% | 2,491,445 |
| Oct 14, 2025 | 37.40 | 37.83 | 36.14 | 36.23 | 36.23 | -3.28% | 3,280,873 |
| Oct 13, 2025 | 36.00 | 37.62 | 35.02 | 37.46 | 37.46 | -1.13% | 3,628,130 |
| Oct 10, 2025 | 38.78 | 38.78 | 37.79 | 37.89 | 37.89 | -2.32% | 3,469,758 |
| Oct 9, 2025 | 38.70 | 39.40 | 38.61 | 38.79 | 38.79 | -0.67% | 3,618,557 |
| Sep 30, 2025 | 39.40 | 39.61 | 39.03 | 39.05 | 39.05 | 0.10% | 3,100,998 |
| Sep 29, 2025 | 39.99 | 39.99 | 38.81 | 39.01 | 39.01 | -2.72% | 4,516,640 |
| Sep 26, 2025 | 42.17 | 42.17 | 40.10 | 40.10 | 40.10 | -5.00% | 5,916,707 |
| Sep 25, 2025 | 41.60 | 42.98 | 40.88 | 42.21 | 42.21 | -0.02% | 8,502,858 |
| Sep 24, 2025 | 42.81 | 43.98 | 41.95 | 42.22 | 42.22 | 1.17% | 7,231,629 |
| Sep 23, 2025 | 42.05 | 43.20 | 41.12 | 41.73 | 41.73 | -0.93% | 5,861,034 |
| Sep 22, 2025 | 41.26 | 42.99 | 40.26 | 42.12 | 42.12 | 1.15% | 6,334,603 |
| Sep 19, 2025 | 42.10 | 42.33 | 40.71 | 41.64 | 41.64 | -2.62% | 7,850,952 |
| Sep 18, 2025 | 42.61 | 44.50 | 42.23 | 42.76 | 42.76 | 1.45% | 9,245,246 |
| Sep 17, 2025 | 43.11 | 43.30 | 42.00 | 42.15 | 42.15 | -3.24% | 8,380,408 |
| Sep 16, 2025 | 43.60 | 44.28 | 43.47 | 43.56 | 43.56 | 0.14% | 5,052,886 |
| Sep 15, 2025 | 44.08 | 44.20 | 43.20 | 43.50 | 43.50 | -1.32% | 5,012,847 |
| Sep 12, 2025 | 45.00 | 45.12 | 44.05 | 44.08 | 44.08 | -3.12% | 7,515,340 |
| Sep 11, 2025 | 45.00 | 45.92 | 43.82 | 45.50 | 45.50 | 1.25% | 9,823,188 |
| Sep 10, 2025 | 43.15 | 45.52 | 43.15 | 44.94 | 44.94 | 1.54% | 9,307,105 |
| Sep 9, 2025 | 45.35 | 46.78 | 44.12 | 44.26 | 44.26 | 0.61% | 10,398,241 |
| Sep 8, 2025 | 43.90 | 44.39 | 43.00 | 43.99 | 43.99 | -2.35% | 8,976,644 |
| Sep 5, 2025 | 44.38 | 45.97 | 43.03 | 45.05 | 45.05 | -4.56% | 14,269,858 |
| Sep 4, 2025 | 46.00 | 49.80 | 45.79 | 47.20 | 47.20 | 9.87% | 21,510,736 |
| Sep 3, 2025 | 44.95 | 45.59 | 42.81 | 42.96 | 42.96 | -4.77% | 8,469,577 |
| Sep 2, 2025 | 46.06 | 47.84 | 44.85 | 45.11 | 45.11 | -3.20% | 8,798,211 |
| Sep 1, 2025 | 46.89 | 47.79 | 46.28 | 46.60 | 46.60 | -0.62% | 8,160,816 |
| Aug 29, 2025 | 49.61 | 49.88 | 46.18 | 46.89 | 46.89 | -7.06% | 12,935,731 |
| Aug 28, 2025 | 49.58 | 51.03 | 48.05 | 50.45 | 50.45 | 3.61% | 15,668,452 |
| Aug 27, 2025 | 50.18 | 51.70 | 48.30 | 48.69 | 48.69 | -4.81% | 18,828,982 |
| Aug 26, 2025 | 55.00 | 56.06 | 51.06 | 51.15 | 51.15 | -10.58% | 29,234,630 |
| Aug 25, 2025 | 57.01 | 61.94 | 56.88 | 57.20 | 57.20 | 10.81% | 33,127,747 |
| Aug 22, 2025 | 48.00 | 51.62 | 44.50 | 51.62 | 51.62 | 19.99% | 37,366,917 |
| Aug 21, 2025 | 41.04 | 43.36 | 40.63 | 43.02 | 43.02 | 5.00% | 12,285,972 |
| Aug 20, 2025 | 41.65 | 43.30 | 40.11 | 40.97 | 40.97 | -2.61% | 13,951,490 |
| Aug 19, 2025 | 45.25 | 45.60 | 41.81 | 42.07 | 42.07 | -8.54% | 16,679,262 |
| Aug 18, 2025 | 48.27 | 48.27 | 44.28 | 46.00 | 46.00 | -6.50% | 22,159,337 |
| Aug 15, 2025 | 45.20 | 49.20 | 43.00 | 49.20 | 49.20 | 5.92% | 14,001,335 |