Skip to main content
Qingdao Huicheng Environmental Technology Group Co., Ltd. (SHE:300779)
China flag China · Delayed Price · Currency is CNY
102.60
+6.50 (6.76%)
Mar 9, 2026, 3:04 PM CST

SHE:300779 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202698.00105.8897.91102.60102.606.76%14,420,450
Mar 6, 202693.0097.1392.3396.1096.102.54%5,348,512
Mar 5, 202697.0098.0593.0293.7293.72-4.26%7,414,486
Mar 4, 202697.10102.0095.6897.8997.890.44%6,521,170
Mar 3, 2026100.06100.5896.9197.4697.46-2.82%4,740,552
Mar 2, 202699.14104.0097.62100.29100.29-0.86%5,773,689
Feb 27, 202698.93104.8998.00101.16101.162.25%7,064,869
Feb 26, 2026103.99104.1098.0098.9398.93-2.78%5,788,178
Feb 25, 2026100.16103.59100.11101.76101.761.77%4,594,558
Feb 24, 2026103.44104.0098.3299.9999.99-2.53%5,674,741
Feb 13, 202698.58104.7997.97102.59102.596.08%10,995,260
Feb 12, 202698.8098.9695.5896.7196.71-2.96%4,483,368
Feb 11, 2026100.30104.9798.5099.6699.661.38%5,902,870
Feb 10, 2026106.95107.2097.5998.3098.30-8.27%10,023,570
Feb 9, 2026103.58110.88103.46107.16107.165.11%9,894,018
Feb 6, 2026101.57103.4899.90101.95101.950.37%4,949,662
Feb 5, 2026102.47108.73100.76101.57101.57-0.89%7,561,373
Feb 4, 202699.97104.5099.03102.48102.482.48%5,688,996
Feb 3, 202696.93100.9896.61100.00100.003.43%5,189,301
Feb 2, 202696.95101.6896.3796.6896.68-1.05%4,512,952
Jan 30, 202698.0799.5597.1897.7197.71-0.35%4,323,200
Jan 29, 202699.70101.1497.9198.0598.05-1.65%4,486,212
Jan 28, 2026101.00101.7499.1099.7099.70-1.43%4,196,362
Jan 27, 2026102.91103.5099.30101.15101.15-1.68%5,578,917
Jan 26, 2026106.56108.83102.00102.88102.88-4.13%5,732,622
Jan 23, 2026106.86109.12104.67107.31107.310.86%5,248,790
Jan 22, 2026101.51107.99101.51106.40106.404.00%7,362,101
Jan 21, 2026103.88105.33101.73102.31102.310.90%5,805,768
Jan 20, 2026106.47107.3999.80101.40101.40-5.28%9,543,013
Jan 19, 2026108.10108.3888.64107.05107.05-3.38%9,600,894
Jan 16, 2026110.44113.22108.20110.80110.801.93%9,203,189
Jan 15, 2026115.20115.20105.99108.70108.70-5.49%11,721,460
Jan 14, 2026116.50118.45112.81115.01115.01-1.04%7,616,859
Jan 13, 2026121.66122.71115.38116.22116.22-4.60%8,028,670
Jan 12, 2026124.99127.88119.25121.82121.82-3.78%9,215,061
Jan 9, 2026123.85126.99123.70126.60126.602.21%5,206,292
Jan 8, 2026129.98129.99123.58123.86123.86-4.50%6,595,352
Jan 7, 2026131.94132.16123.37129.70129.70-1.31%5,303,409
Jan 6, 2026133.00134.77130.62131.42131.42-1.75%4,091,633
Jan 5, 2026129.00134.88129.00133.76133.762.81%4,969,360
Dec 31, 2025129.08131.50127.66130.11130.11-0.57%4,746,941
Dec 30, 2025146.37146.37129.80130.85130.85-9.01%9,540,350
Dec 29, 2025144.83150.49143.00143.80143.80-0.71%5,235,376
Dec 26, 2025148.99149.01143.51144.83144.83-3.39%4,516,018
Dec 25, 2025149.09155.50148.00149.91149.911.59%6,027,331
Dec 24, 2025141.38152.00140.68147.56147.567.11%7,074,151
Dec 23, 2025134.88138.50134.88137.77137.771.40%5,760,221
Dec 22, 2025158.00158.25135.50135.87135.87-12.43%13,609,290
Dec 19, 2025143.88156.50141.02155.15155.158.88%8,651,886
Dec 18, 2025141.55147.00141.00142.50142.50-0.15%5,297,919
Dec 17, 2025137.00142.90135.20142.72142.723.77%5,047,691
Dec 16, 2025137.00140.50135.60137.53137.531.78%4,730,704
Dec 15, 2025139.88141.50134.10135.12135.12-2.62%3,826,540
Dec 12, 2025133.23142.60133.01138.76138.764.16%5,681,509
Dec 11, 2025134.53136.50132.68133.22133.22-0.47%3,184,970
Dec 10, 2025131.01134.80129.12133.85133.851.54%2,876,138
Dec 9, 2025132.00133.56130.60131.82131.82-0.48%2,793,382
Dec 8, 2025133.53136.45131.40132.45132.450.34%4,931,725
Dec 5, 2025124.00132.62123.29132.00132.008.01%7,890,880
Dec 4, 2025122.00122.89120.89122.21122.21-0.03%2,576,579
Dec 3, 2025121.97125.30118.00122.25122.25-0.28%5,808,388
Dec 2, 2025123.01129.61121.75122.59122.59-2.71%6,864,374
Dec 1, 2025139.37140.70122.91126.00126.00-11.40%13,025,900
Nov 28, 2025141.52143.99138.20142.21142.210.04%3,926,589
Nov 27, 2025144.95147.14142.00142.15142.15-2.24%3,553,701
Nov 26, 2025147.61149.00144.10145.41145.41-2.18%3,904,316
Nov 25, 2025151.11153.30148.58148.65148.65-1.63%4,578,183
Nov 24, 2025151.29153.13148.35151.11151.11-0.12%3,834,955
Nov 21, 2025154.52157.97150.20151.29151.29-3.80%5,794,318
Nov 20, 2025153.87163.00151.31157.26157.264.11%8,033,977
Nov 19, 2025154.56156.87149.50151.05151.05-2.80%4,038,948
Nov 18, 2025146.51158.10145.00155.40155.405.30%8,068,835
Nov 17, 2025153.72158.00147.00147.58147.580.03%5,376,507
Nov 14, 2025145.42154.50144.28147.54147.542.76%5,508,375
Nov 13, 2025143.09147.48140.58143.58143.583.21%4,152,287
Nov 12, 2025140.42140.70137.00139.11139.11-1.16%2,811,273
Nov 11, 2025143.72144.50139.46140.74140.74-2.49%3,607,760
Nov 10, 2025150.00151.60137.36144.33144.33-5.19%8,181,011
Nov 7, 2025156.68156.90151.68152.23152.23-3.65%3,732,789
Nov 6, 2025156.00160.90154.10158.00158.001.30%3,168,398
Nov 5, 2025156.20158.00151.50155.98155.98-0.41%3,662,331
Nov 4, 2025154.00159.64151.61156.62156.621.97%4,060,506
Nov 3, 2025155.56157.17150.41153.59153.59-0.44%3,026,074
Oct 31, 2025155.36157.29151.73154.27154.27-1.53%2,872,900
Oct 30, 2025162.00165.00156.03156.66156.66-2.74%3,508,400
Oct 29, 2025155.55162.22155.00161.07161.075.29%5,115,310
Oct 28, 2025153.29155.60151.03152.98152.98-1.02%3,064,309
Oct 27, 2025155.30160.50153.60154.56154.560.14%3,890,884
Oct 24, 2025154.33156.46150.00154.35154.35-0.10%5,203,843
Oct 23, 2025176.63176.63150.87154.50154.50-12.51%9,768,052
Oct 22, 2025175.20180.54173.88176.60176.601.61%3,912,049
Oct 21, 2025165.89174.50165.89173.80173.804.70%4,357,466
Oct 20, 2025171.90172.90163.41166.00166.00-2.92%4,073,594
Oct 17, 2025175.00175.97167.80171.00171.00-2.16%4,009,653
Oct 16, 2025182.98183.92173.80174.77174.77-3.76%5,068,644
Oct 15, 2025175.00187.35171.00181.59181.592.94%7,597,320
Oct 14, 2025181.00184.88171.68176.40176.403.23%11,355,800
Oct 13, 2025151.09170.88147.01170.88170.8820.00%14,357,480
Oct 10, 2025163.00163.00140.31142.40142.40-13.09%12,169,220
Oct 9, 2025182.90182.90163.30163.85163.85-6.37%8,765,623