Qingdao Huicheng Environmental Technology Group Co., Ltd. (SHE:300779)
China
· Delayed Price · Currency is CNY 198.16
+6.16 (3.21%)
Sep 26, 2025, 3:04 PM CST
SHE:300779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 194.00 | 203.86 | 190.31 | 198.16 | 198.16 | 3.21% | 6,042,191 |
| Sep 25, 2025 | 185.77 | 197.00 | 183.80 | 192.00 | 192.00 | 4.88% | 6,067,614 |
| Sep 24, 2025 | 181.00 | 184.68 | 177.72 | 183.07 | 183.07 | 2.60% | 4,119,970 |
| Sep 23, 2025 | 175.10 | 180.00 | 171.66 | 178.43 | 178.43 | 1.79% | 4,682,476 |
| Sep 22, 2025 | 178.99 | 180.08 | 172.44 | 175.29 | 175.29 | -3.34% | 4,070,619 |
| Sep 19, 2025 | 182.16 | 187.77 | 179.10 | 181.34 | 181.34 | -1.00% | 3,846,125 |
| Sep 18, 2025 | 187.25 | 191.81 | 181.04 | 183.18 | 183.18 | -0.03% | 6,610,886 |
| Sep 17, 2025 | 180.99 | 183.88 | 179.00 | 183.23 | 183.23 | 0.14% | 3,882,515 |
| Sep 16, 2025 | 179.78 | 186.79 | 178.37 | 182.98 | 182.98 | 2.76% | 4,261,599 |
| Sep 15, 2025 | 185.05 | 185.30 | 177.00 | 178.06 | 178.06 | -4.24% | 4,218,271 |
| Sep 12, 2025 | 181.99 | 190.88 | 181.50 | 185.95 | 185.95 | 1.97% | 4,518,440 |
| Sep 11, 2025 | 183.99 | 184.40 | 172.00 | 182.36 | 182.36 | -1.16% | 6,049,640 |
| Sep 10, 2025 | 183.00 | 185.80 | 180.00 | 184.50 | 184.50 | 0.82% | 2,995,587 |
| Sep 9, 2025 | 192.01 | 192.01 | 179.51 | 183.00 | 183.00 | -3.82% | 4,619,672 |
| Sep 8, 2025 | 198.20 | 198.90 | 190.20 | 190.26 | 190.26 | -4.00% | 3,419,780 |
| Sep 5, 2025 | 191.03 | 198.50 | 186.05 | 198.18 | 198.18 | 3.75% | 3,667,383 |
| Sep 4, 2025 | 203.00 | 204.57 | 190.02 | 191.02 | 191.02 | -5.90% | 4,219,986 |
| Sep 3, 2025 | 205.00 | 209.49 | 200.37 | 202.99 | 202.99 | -0.98% | 3,283,860 |
| Sep 2, 2025 | 211.00 | 212.06 | 202.34 | 205.00 | 205.00 | -2.61% | 3,929,200 |
| Sep 1, 2025 | 214.54 | 219.33 | 204.00 | 210.50 | 210.50 | -1.89% | 4,608,366 |
| Aug 29, 2025 | 218.00 | 220.00 | 211.11 | 214.55 | 214.55 | -2.22% | 3,375,485 |
| Aug 28, 2025 | 214.03 | 221.00 | 213.00 | 219.42 | 219.42 | 1.62% | 3,804,990 |
| Aug 27, 2025 | 226.20 | 228.42 | 215.32 | 215.92 | 215.92 | -4.70% | 4,492,024 |
| Aug 26, 2025 | 222.00 | 231.51 | 221.92 | 226.57 | 226.57 | 1.38% | 5,045,648 |
| Aug 25, 2025 | 199.01 | 223.86 | 199.00 | 223.48 | 223.48 | 13.01% | 7,467,615 |
| Aug 22, 2025 | 196.05 | 199.50 | 194.00 | 197.76 | 197.76 | -0.07% | 3,577,322 |
| Aug 21, 2025 | 203.95 | 206.60 | 196.88 | 197.89 | 197.89 | -3.00% | 3,669,024 |
| Aug 20, 2025 | 206.38 | 210.00 | 199.00 | 204.00 | 204.00 | -1.44% | 4,565,120 |
| Aug 19, 2025 | 211.00 | 215.80 | 206.92 | 206.99 | 206.99 | -1.98% | 4,293,335 |
| Aug 18, 2025 | 207.00 | 215.85 | 206.39 | 211.18 | 211.18 | 0.95% | 5,145,120 |
| Aug 15, 2025 | 212.80 | 218.99 | 201.68 | 209.19 | 209.19 | -1.90% | 5,896,695 |
| Aug 14, 2025 | 201.00 | 214.95 | 197.51 | 213.25 | 213.25 | 6.28% | 6,207,598 |
| Aug 13, 2025 | 193.10 | 202.50 | 193.09 | 200.65 | 200.65 | 3.96% | 4,429,289 |
| Aug 12, 2025 | 191.46 | 193.80 | 188.51 | 193.00 | 193.00 | 0.80% | 3,695,118 |
| Aug 11, 2025 | 185.00 | 193.92 | 183.20 | 191.46 | 191.46 | 3.88% | 4,500,068 |
| Aug 8, 2025 | 181.60 | 187.00 | 180.68 | 184.30 | 184.30 | 1.26% | 4,234,215 |
| Aug 7, 2025 | 175.66 | 183.41 | 175.07 | 182.00 | 182.00 | 3.49% | 4,449,900 |
| Aug 6, 2025 | 172.51 | 183.96 | 170.36 | 175.87 | 175.87 | 2.17% | 5,461,107 |
| Aug 5, 2025 | 170.08 | 175.10 | 170.08 | 172.14 | 172.14 | 0.50% | 3,023,267 |
| Aug 4, 2025 | 167.49 | 172.80 | 166.33 | 171.28 | 171.28 | 1.53% | 3,323,420 |
| Aug 1, 2025 | 170.98 | 171.60 | 164.08 | 168.70 | 168.70 | -1.09% | 5,652,345 |
| Jul 31, 2025 | 179.51 | 180.49 | 168.00 | 170.56 | 170.56 | -5.03% | 6,300,974 |
| Jul 30, 2025 | 181.00 | 183.43 | 179.01 | 179.59 | 179.59 | -1.36% | 2,939,890 |
| Jul 29, 2025 | 189.78 | 191.00 | 180.00 | 182.07 | 182.07 | -3.77% | 4,581,181 |
| Jul 28, 2025 | 181.00 | 195.00 | 181.00 | 189.21 | 189.21 | 4.52% | 5,674,261 |
| Jul 25, 2025 | 180.25 | 183.76 | 176.20 | 181.03 | 181.03 | 0.02% | 5,085,116 |
| Jul 24, 2025 | 188.00 | 189.04 | 180.20 | 181.00 | 181.00 | -4.11% | 5,316,649 |
| Jul 23, 2025 | 187.81 | 190.49 | 185.68 | 188.76 | 188.76 | 0.27% | 3,091,389 |
| Jul 22, 2025 | 193.02 | 193.97 | 186.80 | 188.26 | 188.26 | -2.48% | 5,707,261 |
| Jul 21, 2025 | 209.00 | 213.50 | 183.00 | 193.04 | 192.94 | -6.07% | 9,164,231 |