Beijing Haixin Energy Technology Co.,Ltd. (SHE:300072)
China
· Delayed Price · Currency is CNY 5.54
-0.34 (-5.78%)
At close: Mar 6, 2026
SHE:300072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.55 | 5.70 | 5.47 | 5.54 | 5.54 | -5.78% | 244,357,600 |
| Mar 5, 2026 | 4.88 | 5.88 | 4.82 | 5.88 | 5.88 | 20.00% | 284,867,500 |
| Mar 4, 2026 | 5.13 | 5.13 | 4.71 | 4.90 | 4.90 | -5.59% | 109,775,938 |
| Mar 3, 2026 | 5.00 | 5.32 | 4.87 | 5.19 | 5.19 | 5.06% | 193,184,300 |
| Mar 2, 2026 | 5.09 | 5.11 | 4.78 | 4.94 | 4.94 | 2.07% | 107,473,500 |
| Feb 27, 2026 | 4.78 | 4.84 | 4.75 | 4.84 | 4.84 | 2.33% | 41,216,960 |
| Feb 26, 2026 | 4.82 | 4.85 | 4.69 | 4.73 | 4.73 | -1.87% | 36,081,830 |
| Feb 25, 2026 | 4.73 | 4.85 | 4.73 | 4.82 | 4.82 | 1.90% | 50,067,550 |
| Feb 24, 2026 | 4.50 | 4.77 | 4.48 | 4.73 | 4.73 | 5.58% | 57,193,930 |
| Feb 13, 2026 | 4.55 | 4.58 | 4.47 | 4.48 | 4.48 | -1.54% | 24,876,896 |
| Feb 12, 2026 | 4.60 | 4.61 | 4.53 | 4.55 | 4.55 | -0.87% | 24,618,494 |
| Feb 11, 2026 | 4.61 | 4.64 | 4.58 | 4.59 | 4.59 | - | 18,901,120 |
| Feb 10, 2026 | 4.65 | 4.65 | 4.57 | 4.59 | 4.59 | -1.08% | 26,029,600 |
| Feb 9, 2026 | 4.57 | 4.70 | 4.57 | 4.64 | 4.64 | 2.43% | 41,531,520 |
| Feb 6, 2026 | 4.44 | 4.57 | 4.42 | 4.53 | 4.53 | 1.12% | 31,911,079 |
| Feb 5, 2026 | 4.56 | 4.61 | 4.46 | 4.48 | 4.48 | -2.40% | 35,726,400 |
| Feb 4, 2026 | 4.53 | 4.65 | 4.50 | 4.59 | 4.59 | 1.32% | 41,092,400 |
| Feb 3, 2026 | 4.55 | 4.55 | 4.46 | 4.53 | 4.53 | 2.49% | 38,776,960 |
| Feb 2, 2026 | 4.70 | 4.71 | 4.42 | 4.42 | 4.42 | -6.95% | 71,492,920 |
| Jan 30, 2026 | 5.05 | 5.09 | 4.69 | 4.75 | 4.75 | -6.86% | 109,515,802 |
| Jan 29, 2026 | 5.12 | 5.29 | 5.08 | 5.10 | 5.10 | -0.20% | 81,052,810 |
| Jan 28, 2026 | 5.20 | 5.28 | 5.00 | 5.11 | 5.11 | -6.75% | 145,461,900 |
| Jan 27, 2026 | 5.40 | 5.50 | 5.29 | 5.48 | 5.48 | 0.55% | 81,603,696 |
| Jan 26, 2026 | 5.36 | 5.60 | 5.36 | 5.45 | 5.45 | 2.25% | 121,195,000 |
| Jan 23, 2026 | 5.29 | 5.36 | 5.24 | 5.33 | 5.33 | 0.19% | 86,463,470 |
| Jan 22, 2026 | 4.98 | 5.40 | 4.98 | 5.32 | 5.32 | 6.40% | 127,066,600 |
| Jan 21, 2026 | 5.06 | 5.06 | 4.99 | 5.00 | 5.00 | -1.38% | 38,892,020 |
| Jan 20, 2026 | 5.10 | 5.14 | 4.97 | 5.07 | 5.07 | -0.78% | 56,615,980 |
| Jan 19, 2026 | 4.93 | 5.13 | 4.86 | 5.11 | 5.11 | 3.23% | 73,166,325 |
| Jan 16, 2026 | 4.92 | 5.00 | 4.90 | 4.95 | 4.95 | 1.02% | 46,702,820 |
| Jan 15, 2026 | 4.98 | 5.00 | 4.87 | 4.90 | 4.90 | -2.00% | 55,621,550 |
| Jan 14, 2026 | 5.07 | 5.16 | 4.94 | 5.00 | 5.00 | -1.57% | 91,727,050 |
| Jan 13, 2026 | 5.30 | 5.34 | 5.05 | 5.08 | 5.08 | -5.05% | 116,191,600 |
| Jan 12, 2026 | 5.23 | 5.36 | 5.14 | 5.35 | 5.35 | 1.13% | 146,203,700 |
| Jan 9, 2026 | 5.27 | 5.66 | 5.26 | 5.29 | 5.29 | 6.87% | 219,395,000 |
| Jan 8, 2026 | 4.91 | 5.08 | 4.89 | 4.95 | 4.95 | 2.48% | 101,222,700 |
| Jan 7, 2026 | 4.93 | 4.97 | 4.79 | 4.83 | 4.83 | -1.83% | 75,432,700 |
| Jan 6, 2026 | 4.69 | 5.10 | 4.68 | 4.92 | 4.92 | 5.13% | 121,748,900 |
| Jan 5, 2026 | 4.64 | 4.72 | 4.62 | 4.68 | 4.68 | 1.74% | 55,161,330 |
| Dec 31, 2025 | 4.60 | 4.67 | 4.48 | 4.60 | 4.60 | - | 59,963,670 |
| Dec 30, 2025 | 4.65 | 4.68 | 4.57 | 4.60 | 4.60 | -1.08% | 46,577,130 |
| Dec 29, 2025 | 4.72 | 4.79 | 4.61 | 4.65 | 4.65 | -1.69% | 57,169,878 |
| Dec 26, 2025 | 4.71 | 4.83 | 4.67 | 4.73 | 4.73 | 0.64% | 65,889,660 |
| Dec 25, 2025 | 4.65 | 4.76 | 4.60 | 4.70 | 4.70 | 0.86% | 62,449,650 |
| Dec 24, 2025 | 4.62 | 4.71 | 4.55 | 4.66 | 4.66 | 1.30% | 61,432,700 |
| Dec 23, 2025 | 4.78 | 4.78 | 4.58 | 4.60 | 4.60 | -2.54% | 70,925,190 |
| Dec 22, 2025 | 4.65 | 4.82 | 4.58 | 4.72 | 4.72 | 1.51% | 104,049,300 |
| Dec 19, 2025 | 4.43 | 4.67 | 4.42 | 4.65 | 4.65 | 4.97% | 96,759,085 |
| Dec 18, 2025 | 4.57 | 4.59 | 4.43 | 4.43 | 4.43 | -3.90% | 75,757,520 |
| Dec 17, 2025 | 4.52 | 4.64 | 4.43 | 4.61 | 4.61 | 0.44% | 112,513,000 |
| Dec 16, 2025 | 4.59 | 4.86 | 4.53 | 4.59 | 4.59 | 0.66% | 159,663,800 |
| Dec 15, 2025 | 4.36 | 4.65 | 4.34 | 4.56 | 4.56 | 5.31% | 118,182,400 |
| Dec 12, 2025 | 4.39 | 4.44 | 4.32 | 4.33 | 4.33 | -0.92% | 41,598,950 |
| Dec 11, 2025 | 4.44 | 4.60 | 4.37 | 4.37 | 4.37 | -1.58% | 62,778,700 |
| Dec 10, 2025 | 4.46 | 4.48 | 4.39 | 4.44 | 4.44 | -0.22% | 33,611,940 |
| Dec 9, 2025 | 4.53 | 4.57 | 4.43 | 4.45 | 4.45 | -1.55% | 37,408,830 |
| Dec 8, 2025 | 4.49 | 4.56 | 4.48 | 4.52 | 4.52 | 0.44% | 40,271,880 |
| Dec 5, 2025 | 4.42 | 4.52 | 4.35 | 4.50 | 4.50 | 1.58% | 40,433,500 |
| Dec 4, 2025 | 4.51 | 4.55 | 4.41 | 4.43 | 4.43 | -1.99% | 43,869,540 |
| Dec 3, 2025 | 4.62 | 4.64 | 4.51 | 4.52 | 4.52 | -1.95% | 36,903,160 |
| Dec 2, 2025 | 4.58 | 4.63 | 4.52 | 4.61 | 4.61 | 0.22% | 42,867,330 |
| Dec 1, 2025 | 4.68 | 4.74 | 4.58 | 4.60 | 4.60 | -1.50% | 57,100,690 |
| Nov 28, 2025 | 4.62 | 4.67 | 4.56 | 4.67 | 4.67 | 1.30% | 51,674,240 |
| Nov 27, 2025 | 4.60 | 4.69 | 4.58 | 4.61 | 4.61 | 0.22% | 52,002,940 |
| Nov 26, 2025 | 4.64 | 4.67 | 4.58 | 4.60 | 4.60 | -1.29% | 54,217,610 |
| Nov 25, 2025 | 4.60 | 4.72 | 4.58 | 4.66 | 4.66 | 1.97% | 71,709,070 |
| Nov 24, 2025 | 4.50 | 4.63 | 4.39 | 4.57 | 4.57 | -3.59% | 109,344,700 |
| Nov 21, 2025 | 5.06 | 5.09 | 4.72 | 4.74 | 4.74 | -6.88% | 110,759,200 |
| Nov 20, 2025 | 5.25 | 5.29 | 5.08 | 5.09 | 5.09 | -2.12% | 75,187,410 |
| Nov 19, 2025 | 5.25 | 5.31 | 5.13 | 5.20 | 5.20 | -1.89% | 90,329,280 |
| Nov 18, 2025 | 5.50 | 5.52 | 5.24 | 5.30 | 5.30 | -4.50% | 146,136,300 |
| Nov 17, 2025 | 5.65 | 5.75 | 5.43 | 5.55 | 5.55 | -0.18% | 155,731,600 |
| Nov 14, 2025 | 5.98 | 6.06 | 5.56 | 5.56 | 5.56 | -10.03% | 244,789,100 |
| Nov 13, 2025 | 5.80 | 6.39 | 5.65 | 6.18 | 6.18 | 5.10% | 294,508,500 |
| Nov 12, 2025 | 5.55 | 6.35 | 5.46 | 5.88 | 5.88 | 0.86% | 318,066,600 |
| Nov 11, 2025 | 5.47 | 5.89 | 5.36 | 5.83 | 5.83 | 5.62% | 300,867,900 |
| Nov 10, 2025 | 5.31 | 5.77 | 5.25 | 5.52 | 5.52 | 9.31% | 366,858,400 |
| Nov 7, 2025 | 4.21 | 5.05 | 4.21 | 5.05 | 5.05 | 19.95% | 199,606,600 |
| Nov 6, 2025 | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | -1.41% | 47,345,740 |
| Nov 5, 2025 | 4.06 | 4.29 | 4.04 | 4.27 | 4.27 | 4.15% | 83,668,960 |
| Nov 4, 2025 | 4.11 | 4.18 | 4.07 | 4.10 | 4.10 | -0.24% | 45,949,940 |
| Nov 3, 2025 | 4.11 | 4.13 | 4.07 | 4.11 | 4.11 | 0.49% | 33,928,640 |
| Oct 31, 2025 | 3.98 | 4.14 | 3.98 | 4.09 | 4.09 | 2.76% | 55,398,640 |
| Oct 30, 2025 | 4.08 | 4.08 | 3.97 | 3.98 | 3.98 | -2.45% | 36,975,650 |
| Oct 29, 2025 | 4.00 | 4.09 | 3.95 | 4.08 | 4.08 | 0.99% | 45,649,960 |
| Oct 28, 2025 | 3.99 | 4.18 | 3.97 | 4.04 | 4.04 | 1.51% | 71,878,870 |
| Oct 27, 2025 | 4.17 | 4.19 | 3.95 | 3.98 | 3.98 | -2.93% | 78,091,350 |
| Oct 24, 2025 | 4.02 | 4.13 | 3.91 | 4.10 | 4.10 | 3.02% | 78,557,460 |
| Oct 23, 2025 | 3.93 | 4.01 | 3.86 | 3.98 | 3.98 | 1.02% | 44,333,270 |
| Oct 22, 2025 | 3.96 | 4.01 | 3.91 | 3.94 | 3.94 | -1.01% | 48,175,110 |
| Oct 21, 2025 | 3.97 | 4.02 | 3.89 | 3.98 | 3.98 | 0.51% | 72,129,370 |
| Oct 20, 2025 | 3.70 | 3.96 | 3.68 | 3.96 | 3.96 | 9.09% | 96,612,290 |
| Oct 17, 2025 | 3.68 | 3.83 | 3.62 | 3.63 | 3.63 | -0.82% | 43,226,450 |
| Oct 16, 2025 | 3.73 | 3.76 | 3.65 | 3.66 | 3.66 | -2.40% | 31,431,360 |
| Oct 15, 2025 | 3.85 | 3.85 | 3.71 | 3.75 | 3.75 | -0.27% | 47,204,850 |
| Oct 14, 2025 | 3.72 | 4.05 | 3.70 | 3.76 | 3.76 | 2.73% | 79,907,560 |
| Oct 13, 2025 | 3.61 | 3.67 | 3.53 | 3.66 | 3.66 | -0.54% | 30,157,530 |
| Oct 10, 2025 | 3.61 | 3.70 | 3.60 | 3.68 | 3.68 | 1.66% | 26,472,360 |
| Oct 9, 2025 | 3.66 | 3.69 | 3.58 | 3.62 | 3.62 | -1.09% | 28,243,110 |
| Sep 30, 2025 | 3.74 | 3.76 | 3.65 | 3.66 | 3.66 | -1.88% | 28,378,210 |