Hunan Airbluer Environmental Protection Technology Co., Ltd. (SHE:301259)
China · Delayed Price · Currency is CNY 42.15
-1.41 (-3.24%)
At close: Sep 17, 2025
SHE:301259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 45.00 | 45.00 | 42.00 | 42.15 | - | -3.24% | 8,380,408 |
| Sep 16, 2025 | 43.60 | 44.28 | 43.47 | 43.56 | - | 0.14% | 5,052,886 |
| Sep 15, 2025 | 44.08 | 44.20 | 43.20 | 43.50 | - | -1.32% | 5,012,847 |
| Sep 12, 2025 | 45.00 | 45.12 | 44.05 | 44.08 | - | -3.12% | 7,515,340 |
| Sep 11, 2025 | 45.00 | 45.92 | 43.82 | 45.50 | - | 1.25% | 9,823,188 |
| Sep 10, 2025 | 43.15 | 45.52 | 43.15 | 44.94 | - | 1.54% | 9,307,105 |
| Sep 9, 2025 | 45.35 | 46.78 | 44.12 | 44.26 | - | 0.61% | 10,398,241 |
| Sep 8, 2025 | 43.90 | 44.39 | 43.00 | 43.99 | - | -2.35% | 8,976,644 |
| Sep 5, 2025 | 44.38 | 45.97 | 43.03 | 45.05 | - | -4.56% | 14,269,858 |
| Sep 4, 2025 | 46.00 | 49.80 | 45.79 | 47.20 | - | 9.87% | 21,510,736 |
| Sep 3, 2025 | 44.95 | 45.59 | 42.81 | 42.96 | - | -4.77% | 8,469,577 |
| Sep 2, 2025 | 46.06 | 47.84 | 44.85 | 45.11 | - | -3.20% | 8,798,211 |
| Sep 1, 2025 | 46.89 | 47.79 | 46.28 | 46.60 | - | -0.62% | 8,160,816 |
| Aug 29, 2025 | 49.61 | 49.88 | 46.18 | 46.89 | - | -7.06% | 12,935,731 |
| Aug 28, 2025 | 49.58 | 51.03 | 48.05 | 50.45 | - | 3.61% | 15,668,452 |
| Aug 27, 2025 | 50.18 | 51.70 | 48.30 | 48.69 | - | -4.81% | 18,828,982 |
| Aug 26, 2025 | 55.00 | 56.06 | 51.06 | 51.15 | - | -10.58% | 29,234,630 |
| Aug 25, 2025 | 57.01 | 61.94 | 56.88 | 57.20 | - | 10.81% | 33,127,747 |
| Aug 22, 2025 | 48.00 | 51.62 | 44.50 | 51.62 | - | 19.99% | 37,366,917 |
| Aug 21, 2025 | 41.04 | 43.36 | 40.63 | 43.02 | - | 5.00% | 12,285,972 |
| Aug 20, 2025 | 41.65 | 43.30 | 40.11 | 40.97 | - | -2.61% | 13,951,490 |
| Aug 19, 2025 | 45.25 | 45.60 | 41.81 | 42.07 | - | -8.54% | 16,679,262 |
| Aug 18, 2025 | 48.27 | 48.27 | 44.28 | 46.00 | - | -6.50% | 22,159,337 |
| Aug 15, 2025 | 45.20 | 49.20 | 43.00 | 49.20 | - | 5.92% | 14,001,335 |
| Aug 14, 2025 | 44.76 | 47.60 | 43.53 | 46.45 | - | 4.83% | 11,412,809 |
| Aug 13, 2025 | 43.67 | 44.58 | 43.02 | 44.31 | - | 4.01% | 8,429,886 |
| Aug 12, 2025 | 40.00 | 42.88 | 39.07 | 42.60 | - | 6.77% | 9,691,690 |
| Aug 11, 2025 | 41.90 | 41.90 | 39.11 | 39.90 | - | -5.38% | 7,414,219 |
| Aug 8, 2025 | 42.42 | 42.98 | 40.46 | 42.17 | - | -1.03% | 6,838,204 |
| Aug 7, 2025 | 44.34 | 44.34 | 42.38 | 42.61 | - | -3.27% | 5,405,110 |
| Aug 6, 2025 | 42.90 | 44.27 | 42.86 | 44.05 | - | 1.97% | 4,581,700 |
| Aug 5, 2025 | 41.79 | 43.78 | 41.55 | 43.20 | - | 2.88% | 4,985,496 |
| Aug 4, 2025 | 41.40 | 42.24 | 40.29 | 41.99 | - | 0.84% | 6,164,164 |
| Aug 1, 2025 | 40.80 | 42.28 | 40.01 | 41.64 | - | 4.26% | 6,543,445 |
| Jul 31, 2025 | 38.52 | 40.22 | 38.10 | 39.94 | - | 4.28% | 5,606,887 |
| Jul 30, 2025 | 39.01 | 39.03 | 37.71 | 38.30 | - | -1.72% | 5,514,047 |
| Jul 29, 2025 | 43.61 | 43.87 | 37.61 | 38.97 | - | -11.37% | 12,255,551 |
| Jul 28, 2025 | 43.65 | 44.76 | 41.93 | 43.97 | - | 0.73% | 8,179,490 |
| Jul 25, 2025 | 45.09 | 45.52 | 43.50 | 43.65 | - | -3.19% | 6,235,580 |
| Jul 24, 2025 | 44.96 | 45.69 | 44.80 | 45.09 | - | 0.29% | 2,595,300 |
| Jul 23, 2025 | 45.56 | 47.50 | 44.77 | 44.96 | - | -1.34% | 3,753,800 |
| Jul 22, 2025 | 46.78 | 47.30 | 45.35 | 45.57 | - | -2.59% | 2,807,900 |
| Jul 21, 2025 | 45.66 | 47.10 | 44.74 | 46.78 | - | 1.70% | 3,930,650 |
| Jul 18, 2025 | 46.50 | 47.20 | 45.59 | 46.00 | - | - | 3,075,000 |
| Jul 17, 2025 | 47.13 | 47.38 | 45.58 | 46.00 | - | -2.93% | 3,755,540 |
| Jul 16, 2025 | 46.73 | 47.99 | 46.38 | 47.39 | - | 1.59% | 2,883,400 |
| Jul 15, 2025 | 47.83 | 47.83 | 45.85 | 46.65 | - | -1.48% | 1,998,050 |
| Jul 14, 2025 | 48.00 | 48.75 | 46.76 | 47.35 | - | -1.00% | 2,066,230 |
| Jul 11, 2025 | 47.89 | 47.97 | 47.10 | 47.83 | - | -0.13% | 1,799,345 |
| Jul 10, 2025 | 47.39 | 48.20 | 47.19 | 47.89 | - | 0.27% | 2,703,400 |