Beijing Haixin Energy Technology Co.,Ltd. (SHE:300072)
China
· Delayed Price · Currency is CNY 4.640
+0.130 (2.88%)
Apr 29, 2026, 3:04 PM CST
SHE:300072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.67 | 4.67 | 4.49 | 4.63 | - | 2.66% | 18,697,210 |
| Apr 28, 2026 | 4.59 | 4.68 | 4.50 | 4.51 | 4.51 | -2.38% | 39,851,424 |
| Apr 27, 2026 | 4.60 | 4.64 | 4.47 | 4.62 | 4.62 | -2.12% | 57,437,150 |
| Apr 24, 2026 | 4.67 | 4.80 | 4.65 | 4.72 | 4.72 | 1.29% | 51,626,855 |
| Apr 23, 2026 | 4.65 | 4.71 | 4.58 | 4.66 | 4.66 | 0.65% | 43,682,690 |
| Apr 22, 2026 | 4.63 | 4.65 | 4.60 | 4.63 | 4.63 | -0.22% | 31,444,400 |
| Apr 21, 2026 | 4.69 | 4.73 | 4.57 | 4.64 | 4.64 | -1.07% | 37,108,280 |
| Apr 20, 2026 | 4.66 | 4.71 | 4.61 | 4.69 | 4.69 | 0.43% | 40,547,590 |
| Apr 17, 2026 | 4.64 | 4.68 | 4.55 | 4.67 | 4.67 | 0.21% | 43,565,520 |
| Apr 16, 2026 | 4.80 | 4.81 | 4.62 | 4.66 | 4.66 | -3.12% | 60,774,100 |
| Apr 15, 2026 | 4.89 | 4.96 | 4.79 | 4.81 | 4.81 | -2.04% | 51,601,530 |
| Apr 14, 2026 | 4.89 | 4.93 | 4.79 | 4.91 | 4.91 | -0.81% | 67,451,450 |
| Apr 13, 2026 | 4.83 | 5.01 | 4.83 | 4.95 | 4.95 | 3.13% | 64,082,390 |
| Apr 10, 2026 | 4.82 | 4.90 | 4.77 | 4.80 | 4.80 | -0.21% | 45,922,560 |
| Apr 9, 2026 | 4.97 | 5.00 | 4.79 | 4.81 | 4.81 | -2.83% | 57,134,530 |
| Apr 8, 2026 | 4.85 | 4.96 | 4.79 | 4.95 | 4.95 | - | 69,352,800 |
| Apr 7, 2026 | 4.81 | 5.01 | 4.72 | 4.95 | 4.95 | 3.34% | 58,506,310 |
| Apr 3, 2026 | 5.23 | 5.23 | 4.79 | 4.79 | 4.79 | -7.88% | 88,240,050 |
| Apr 2, 2026 | 5.16 | 5.37 | 5.16 | 5.20 | 5.20 | 1.36% | 70,678,000 |
| Apr 1, 2026 | 5.26 | 5.29 | 5.10 | 5.13 | 5.13 | -1.16% | 73,278,623 |
| Mar 31, 2026 | 5.58 | 5.69 | 5.19 | 5.19 | 5.19 | -6.99% | 111,469,400 |
| Mar 30, 2026 | 5.85 | 5.92 | 5.58 | 5.58 | 5.58 | -2.28% | 125,088,200 |
| Mar 27, 2026 | 5.73 | 5.79 | 5.59 | 5.71 | 5.71 | -0.35% | 116,035,700 |
| Mar 26, 2026 | 5.37 | 5.73 | 5.32 | 5.73 | 5.73 | 6.11% | 173,841,400 |
| Mar 25, 2026 | 5.25 | 5.47 | 5.22 | 5.40 | 5.40 | -0.37% | 113,641,119 |
| Mar 24, 2026 | 5.23 | 5.47 | 5.10 | 5.42 | 5.42 | 3.04% | 133,558,400 |
| Mar 23, 2026 | 5.16 | 5.58 | 5.12 | 5.26 | 5.26 | 0.77% | 136,775,800 |
| Mar 20, 2026 | 5.50 | 5.58 | 5.21 | 5.22 | 5.22 | -9.69% | 147,068,500 |
| Mar 19, 2026 | 6.01 | 6.10 | 5.72 | 5.78 | 5.78 | -1.20% | 172,772,700 |
| Mar 18, 2026 | 5.69 | 6.11 | 5.47 | 5.85 | 5.85 | 4.46% | 172,121,400 |
| Mar 17, 2026 | 5.58 | 5.74 | 5.40 | 5.60 | 5.60 | -1.58% | 137,242,300 |
| Mar 16, 2026 | 5.80 | 6.08 | 5.64 | 5.69 | 5.69 | -4.21% | 149,188,900 |
| Mar 13, 2026 | 5.87 | 6.19 | 5.73 | 5.94 | 5.94 | 1.54% | 235,222,742 |
| Mar 12, 2026 | 5.60 | 6.10 | 5.42 | 5.85 | 5.85 | 5.41% | 234,791,100 |
| Mar 11, 2026 | 5.51 | 5.70 | 5.38 | 5.55 | 5.55 | 1.65% | 176,262,100 |
| Mar 10, 2026 | 5.37 | 5.55 | 5.28 | 5.46 | 5.46 | -3.19% | 180,207,000 |
| Mar 9, 2026 | 5.96 | 6.21 | 5.62 | 5.64 | 5.64 | 1.81% | 296,676,900 |
| 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 |