Skip to main content
logo
Hunan Airbluer Environmental Protection Technology Co., Ltd. (SHE:301259)
China flag China · Delayed Price · Currency is CNY
22.13
+1.02 (4.83%)
At close: Jul 31, 2026

SHE:301259 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202621.8623.0021.2722.1322.134.83%9,619,832
Jul 30, 202620.7021.8120.1521.1121.113.73%9,124,135
Jul 29, 202620.9720.9719.9020.3520.35-2.26%6,239,005
Jul 28, 202621.4421.7020.7320.8220.82-4.93%4,951,560
Jul 27, 202620.5422.2920.3921.9021.906.16%7,909,137
Jul 24, 202621.6021.9620.5220.6320.63-5.58%5,950,253
Jul 23, 202622.1022.2021.2921.8521.85-0.59%4,658,636
Jul 22, 202622.8422.9321.8821.9821.98-4.27%7,068,217
Jul 21, 202622.0023.1020.4122.9622.967.09%11,666,809
Jul 20, 202623.8824.0320.8021.4421.44-8.57%12,824,910
Jul 17, 202625.2325.4422.5423.4523.45-6.16%9,933,095
Jul 16, 202625.8826.0424.8024.9924.99-3.48%12,053,920
Jul 15, 202626.3428.6625.4325.8925.89-2.67%24,577,708
Jul 14, 202622.1126.6021.8126.6026.6019.98%19,172,387
Jul 13, 202625.3025.3022.0022.1722.17-13.09%12,448,447
Jul 10, 202626.9427.1325.5025.5125.51-5.17%8,046,976
Jul 9, 202626.5326.9924.5026.9026.900.94%10,702,127
Jul 8, 202627.7328.5026.2026.6526.65-4.34%7,874,995
Jul 7, 202628.8229.4127.6227.8627.86-3.63%6,171,205
Jul 6, 202629.0529.4628.0328.9128.91-0.17%6,367,294
Jul 3, 202627.8829.6627.6628.9628.963.91%9,857,701
Jul 2, 202626.6328.7826.4327.8727.873.45%10,860,951
Jul 1, 202627.0027.7426.1226.9426.942.63%10,638,259
Jun 30, 202626.2326.7025.8626.2526.25-0.98%7,950,755
Jun 29, 202624.8728.9524.8726.5126.516.59%14,930,518
Jun 26, 202626.8226.8224.7624.8724.87-6.96%8,472,068
Jun 25, 202626.8528.6926.6026.7326.73-1.51%9,871,284
Jun 24, 202624.8427.8424.7027.1427.148.17%9,665,464
Jun 23, 202624.8025.6824.5625.0925.090.24%4,014,150
Jun 22, 202624.7725.0624.0125.0325.030.04%5,180,477
Jun 18, 202625.1125.6724.7425.0225.02-1.38%3,409,599
Jun 17, 202626.3326.5224.9925.3725.37-4.62%5,446,564
Jun 16, 202626.0026.8525.0226.6026.602.47%7,246,786
Jun 15, 202622.4226.1522.2125.9625.9614.66%10,121,060
Jun 12, 202622.0022.9022.0022.6422.643.81%5,368,607
Jun 11, 202622.6423.2721.3321.8121.81-5.01%5,752,357
Jun 10, 202622.6823.4422.3422.9622.96-0.04%3,353,681
Jun 9, 202622.9023.4522.5422.9722.971.95%3,225,047
Jun 8, 202622.7823.2521.5822.5322.53-3.72%5,381,975
Jun 5, 202623.3324.1022.8023.4023.400.27%3,600,654
Jun 4, 202622.8923.9922.7623.3823.340.89%4,688,088
Jun 3, 202624.1224.1223.0223.1723.13-4.25%5,972,132
Jun 2, 202624.5824.6823.5624.2024.16-1.68%3,984,454
Jun 1, 202624.0425.4723.6424.6124.572.97%6,192,731
May 29, 202625.2126.0823.8023.9023.86-5.64%5,647,604
May 28, 202623.5725.7723.5025.3325.297.46%10,851,877
May 27, 202624.8824.9523.3123.5723.53-4.28%6,225,139
May 26, 202625.1925.5124.2124.6324.58-3.49%6,337,094
May 25, 202626.9527.1925.1625.5225.47-5.40%8,823,270
May 22, 202626.9327.4626.8226.9726.920.46%4,977,182