Skip to main content
Hui Lyu Ecological Technology Groups Co.,Ltd. (SHE:001267)
China flag China · Delayed Price · Currency is CNY
41.53
+2.34 (5.97%)
Mar 9, 2026, 3:04 PM CST

SHE:001267 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202637.4742.0036.0040.11-2.35%64,818,126
Mar 6, 202636.3139.9835.2039.1939.196.03%85,392,787
Mar 5, 202634.6636.9632.8136.9636.9610.00%83,289,466
Mar 4, 202634.4734.9033.2333.6033.60-3.86%61,397,410
Mar 3, 202636.9036.9134.3634.9534.954.17%107,900,739
Mar 2, 202630.3833.5530.2633.5533.5510.00%53,045,080
Feb 27, 202629.6030.6829.3230.5030.50-0.72%31,138,300
Feb 26, 202629.8331.0829.3830.7230.723.96%33,362,330
Feb 25, 202629.8530.1028.9229.5529.55-1.27%32,823,199
Feb 24, 202630.6830.9629.4529.9329.93-1.74%34,264,140
Feb 13, 202629.4931.4529.1630.4630.461.63%45,708,220
Feb 12, 202629.2330.0328.6529.9729.973.59%71,887,450
Feb 11, 202626.0528.9325.4028.9328.9310.00%64,966,810
Feb 10, 202626.7427.3826.0526.3026.30-1.16%25,753,320
Feb 9, 202626.0027.2525.6026.6126.616.06%34,705,600
Feb 6, 202625.4025.8925.0025.0925.09-3.24%30,186,441
Feb 5, 202626.5627.0225.6625.9325.93-4.00%29,858,800
Feb 4, 202627.8027.8025.8827.0127.01-3.64%39,800,930
Feb 3, 202627.9528.7926.7028.0328.032.86%43,001,790
Feb 2, 202629.1329.9827.2127.2527.25-6.52%44,830,000
Jan 30, 202627.9430.1627.1729.1529.153.74%63,689,330
Jan 29, 202628.2129.9727.9128.1028.10-0.04%55,702,100
Jan 28, 202628.6629.8527.9828.1128.110.07%66,112,210
Jan 27, 202625.6228.0925.2728.0928.099.98%51,791,910
Jan 26, 202624.0125.9924.0125.5425.546.11%49,726,510
Jan 23, 202623.7124.4822.9924.0724.071.18%48,408,240
Jan 22, 202623.9324.4022.6323.7923.79-0.25%52,550,540
Jan 21, 202622.9024.5722.9023.8523.852.80%36,729,500
Jan 20, 202624.2824.5022.8523.2023.20-3.93%39,452,070
Jan 19, 202625.6626.0523.9324.1524.15-6.21%58,697,750
Jan 16, 202625.5026.5624.8025.7525.754.63%60,948,099
Jan 15, 202622.9425.0022.8724.6124.615.71%60,281,500
Jan 14, 202622.4723.8822.2223.2823.284.77%66,221,310
Jan 13, 202622.0122.8521.8122.2222.22-0.80%36,858,593
Jan 12, 202623.7223.7622.0522.4022.40-4.48%69,108,827
Jan 9, 202622.5224.6421.8123.4523.45-0.64%74,135,438
Jan 8, 202622.2523.8822.0823.6023.605.36%78,243,340
Jan 7, 202621.2223.1220.8222.4022.406.57%82,882,510
Jan 6, 202622.2522.5420.4421.0221.02-7.44%79,575,320
Jan 5, 202622.3322.9922.1222.7122.713.70%44,424,590
Dec 31, 202521.8622.7721.6221.9021.900.05%45,534,780
Dec 30, 202521.3222.6421.3221.8921.891.91%36,686,370
Dec 29, 202521.4722.1021.2321.4821.480.09%36,818,860
Dec 26, 202521.2521.8820.9021.4621.460.47%30,462,670
Dec 25, 202521.5921.7220.8821.3621.36-0.84%28,468,865
Dec 24, 202521.4022.0921.0521.5421.540.37%25,460,900
Dec 23, 202521.9822.2521.1221.4621.46-2.98%33,672,400
Dec 22, 202521.6522.4821.6522.1222.123.80%34,292,540
Dec 19, 202521.7422.0821.1521.3121.31-0.93%26,136,755
Dec 18, 202521.8022.3121.5021.5121.51-2.98%26,211,850
Dec 17, 202521.7022.3621.1022.1722.173.70%34,489,550
Dec 16, 202522.7022.8921.3021.3821.38-4.55%38,800,100
Dec 15, 202522.4523.1021.7822.4022.40-2.52%46,954,220
Dec 12, 202522.3723.7722.0022.9822.982.45%62,599,230
Dec 11, 202522.3423.6522.0222.4322.430.54%79,104,160
Dec 10, 202520.8622.8820.6422.3122.317.26%101,282,100
Dec 9, 202520.0921.3020.0020.8020.802.46%75,899,288
Dec 8, 202519.0220.3019.0220.3020.3010.03%44,122,890
Dec 5, 202518.3018.9718.2218.4518.451.60%36,283,348
Dec 4, 202518.3118.5017.8818.1618.16-0.98%19,051,100
Dec 3, 202518.3818.8918.2318.3418.34-0.22%24,514,690
Dec 2, 202518.5518.8318.2718.3818.38-2.03%23,651,300
Dec 1, 202518.7919.0818.5918.7618.761.24%28,467,800
Nov 28, 202518.8118.9818.4018.5318.53-0.86%36,382,890
Nov 27, 202518.2919.9318.2018.6918.691.14%66,863,720
Nov 26, 202517.6919.1217.4518.4818.482.21%67,542,490
Nov 25, 202516.7818.0816.7818.0818.089.98%31,628,010
Nov 24, 202516.7716.8216.1816.4416.44-0.36%24,697,700
Nov 21, 202516.8117.1816.3716.5016.50-5.50%34,663,370
Nov 20, 202518.5119.0017.4017.4617.46-2.62%39,778,250
Nov 19, 202517.8818.5117.5817.9317.93-1.05%32,292,200
Nov 18, 202517.8618.6017.8218.1218.12-0.38%36,166,950
Nov 17, 202518.2218.8017.9718.1918.190.11%29,951,650
Nov 14, 202518.7118.8718.0418.1718.17-4.72%37,789,540
Nov 13, 202519.2519.4318.6119.0719.07-2.70%46,060,800
Nov 12, 202518.5020.4017.8019.6019.603.27%76,339,900
Nov 11, 202519.8920.5018.9018.9818.98-1.91%64,444,250
Nov 10, 202520.4620.5218.5719.3519.35-4.68%78,675,400
Nov 7, 202518.9020.8018.8120.3020.307.24%106,864,300
Nov 6, 202517.9718.9317.2318.9318.939.99%77,954,980
Nov 5, 202517.1117.4816.8517.2117.21-2.93%39,084,880
Nov 4, 202517.8818.2317.5217.7317.73-1.77%37,934,900
Nov 3, 202518.3018.5017.6818.0518.05-2.59%50,491,640
Oct 31, 202519.5019.7818.4018.5318.53-5.41%50,346,970
Oct 30, 202521.0821.1319.4619.5919.59-7.29%61,829,800
Oct 29, 202522.1122.3020.6121.1321.13-3.43%70,763,460
Oct 28, 202522.3622.6921.2521.8821.881.44%87,286,890
Oct 27, 202520.5821.5719.7021.5721.579.99%90,416,150
Oct 24, 202517.8919.6117.6219.6119.619.98%48,264,800
Oct 23, 202518.0918.2817.0517.8317.83-4.09%77,645,230
Oct 22, 202518.6119.6718.1818.5918.593.97%141,100,700
Oct 21, 202516.5717.8815.9517.8817.8810.03%66,394,050
Oct 20, 202516.1316.2516.0516.2516.2510.02%25,697,450
Oct 17, 202514.7515.1914.6614.7714.770.82%24,847,650
Oct 16, 202514.7115.1714.5514.6514.65-0.41%19,713,420
Oct 15, 202514.4714.8714.2014.7114.711.66%23,943,080
Oct 14, 202515.7615.9514.4014.4714.47-7.30%38,314,930
Oct 13, 202515.5016.1515.2515.6115.61-6.30%28,704,780
Oct 10, 202516.4917.0916.2016.6616.661.03%25,163,190
Oct 9, 202517.2117.8816.4516.4916.49-6.31%36,845,200