Qingdao Huicheng Environmental Technology Group Co., Ltd. (SHE:300779)
China
· Delayed Price · Currency is CNY 132.00
+9.79 (8.01%)
At close: Dec 5, 2025
SHE:300779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.00 | 132.62 | 123.29 | 132.00 | 132.00 | 8.01% | 7,890,880 |
| Dec 4, 2025 | 122.00 | 122.89 | 120.89 | 122.21 | 122.21 | -0.03% | 2,576,579 |
| Dec 3, 2025 | 121.97 | 125.30 | 118.00 | 122.25 | 122.25 | -0.28% | 5,808,388 |
| Dec 2, 2025 | 123.01 | 129.61 | 121.75 | 122.59 | 122.59 | -2.71% | 6,864,374 |
| Dec 1, 2025 | 139.37 | 140.70 | 122.91 | 126.00 | 126.00 | -11.40% | 13,025,900 |
| Nov 28, 2025 | 141.52 | 143.99 | 138.20 | 142.21 | 142.21 | 0.04% | 3,926,589 |
| Nov 27, 2025 | 144.95 | 147.14 | 142.00 | 142.15 | 142.15 | -2.24% | 3,553,701 |
| Nov 26, 2025 | 147.61 | 149.00 | 144.10 | 145.41 | 145.41 | -2.18% | 3,904,316 |
| Nov 25, 2025 | 151.11 | 153.30 | 148.58 | 148.65 | 148.65 | -1.63% | 4,578,183 |
| Nov 24, 2025 | 151.29 | 153.13 | 148.35 | 151.11 | 151.11 | -0.12% | 3,834,955 |
| Nov 21, 2025 | 154.52 | 157.97 | 150.20 | 151.29 | 151.29 | -3.80% | 5,794,318 |
| Nov 20, 2025 | 153.87 | 163.00 | 151.31 | 157.26 | 157.26 | 4.11% | 8,033,977 |
| Nov 19, 2025 | 154.56 | 156.87 | 149.50 | 151.05 | 151.05 | -2.80% | 4,038,948 |
| Nov 18, 2025 | 146.51 | 158.10 | 145.00 | 155.40 | 155.40 | 5.30% | 8,068,835 |
| Nov 17, 2025 | 153.72 | 158.00 | 147.00 | 147.58 | 147.58 | 0.03% | 5,376,507 |
| Nov 14, 2025 | 145.42 | 154.50 | 144.28 | 147.54 | 147.54 | 2.76% | 5,508,375 |
| Nov 13, 2025 | 143.09 | 147.48 | 140.58 | 143.58 | 143.58 | 3.21% | 4,152,287 |
| Nov 12, 2025 | 140.42 | 140.70 | 137.00 | 139.11 | 139.11 | -1.16% | 2,811,273 |
| Nov 11, 2025 | 143.72 | 144.50 | 139.46 | 140.74 | 140.74 | -2.49% | 3,607,760 |
| Nov 10, 2025 | 150.00 | 151.60 | 137.36 | 144.33 | 144.33 | -5.19% | 8,181,011 |
| Nov 7, 2025 | 156.68 | 156.90 | 151.68 | 152.23 | 152.23 | -3.65% | 3,732,789 |
| Nov 6, 2025 | 156.00 | 160.90 | 154.10 | 158.00 | 158.00 | 1.30% | 3,168,398 |
| Nov 5, 2025 | 156.20 | 158.00 | 151.50 | 155.98 | 155.98 | -0.41% | 3,662,331 |
| Nov 4, 2025 | 154.00 | 159.64 | 151.61 | 156.62 | 156.62 | 1.97% | 4,060,506 |
| Nov 3, 2025 | 155.56 | 157.17 | 150.41 | 153.59 | 153.59 | -0.44% | 3,026,074 |
| Oct 31, 2025 | 155.36 | 157.29 | 151.73 | 154.27 | 154.27 | -1.53% | 2,872,900 |
| Oct 30, 2025 | 162.00 | 165.00 | 156.03 | 156.66 | 156.66 | -2.74% | 3,508,400 |
| Oct 29, 2025 | 155.55 | 162.22 | 155.00 | 161.07 | 161.07 | 5.29% | 5,115,310 |
| Oct 28, 2025 | 153.29 | 155.60 | 151.03 | 152.98 | 152.98 | -1.02% | 3,064,309 |
| Oct 27, 2025 | 155.30 | 160.50 | 153.60 | 154.56 | 154.56 | 0.14% | 3,890,884 |
| Oct 24, 2025 | 154.33 | 156.46 | 150.00 | 154.35 | 154.35 | -0.10% | 5,203,843 |
| Oct 23, 2025 | 176.63 | 176.63 | 150.87 | 154.50 | 154.50 | -12.51% | 9,768,052 |
| Oct 22, 2025 | 175.20 | 180.54 | 173.88 | 176.60 | 176.60 | 1.61% | 3,912,049 |
| Oct 21, 2025 | 165.89 | 174.50 | 165.89 | 173.80 | 173.80 | 4.70% | 4,357,466 |
| Oct 20, 2025 | 171.90 | 172.90 | 163.41 | 166.00 | 166.00 | -2.92% | 4,073,594 |
| Oct 17, 2025 | 175.00 | 175.97 | 167.80 | 171.00 | 171.00 | -2.16% | 4,009,653 |
| Oct 16, 2025 | 182.98 | 183.92 | 173.80 | 174.77 | 174.77 | -3.76% | 5,068,644 |
| Oct 15, 2025 | 175.00 | 187.35 | 171.00 | 181.59 | 181.59 | 2.94% | 7,597,320 |
| Oct 14, 2025 | 181.00 | 184.88 | 171.68 | 176.40 | 176.40 | 3.23% | 11,355,800 |
| Oct 13, 2025 | 151.09 | 170.88 | 147.01 | 170.88 | 170.88 | 20.00% | 14,357,480 |
| Oct 10, 2025 | 163.00 | 163.00 | 140.31 | 142.40 | 142.40 | -13.09% | 12,169,220 |
| Oct 9, 2025 | 182.90 | 182.90 | 163.30 | 163.85 | 163.85 | -6.37% | 8,765,623 |
| Sep 30, 2025 | 195.55 | 196.00 | 158.57 | 175.00 | 175.00 | -11.71% | 15,576,840 |
| Sep 29, 2025 | 203.10 | 207.99 | 195.08 | 198.21 | 198.21 | 0.03% | 5,778,417 |
| 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% | 6,020,914 |
| 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% | 3,821,815 |
| 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% | 3,643,183 |
| Sep 4, 2025 | 203.00 | 204.57 | 190.02 | 191.02 | 191.02 | -5.90% | 4,159,986 |
| 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% | 3,768,490 |
| Aug 27, 2025 | 226.20 | 228.42 | 215.32 | 215.92 | 215.92 | -4.70% | 4,455,524 |
| 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% | 3,641,044 |
| 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% | 4,255,735 |
| 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% | 6,158,298 |
| Aug 13, 2025 | 193.10 | 202.50 | 193.09 | 200.65 | 200.65 | 3.96% | 4,358,089 |
| 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% | 4,499,868 |
| 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% | 3,323,120 |
| 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 |
| Jul 18, 2025 | 208.77 | 212.99 | 202.66 | 205.52 | 205.41 | -0.60% | 4,897,252 |
| Jul 17, 2025 | 211.50 | 212.49 | 204.61 | 206.77 | 206.66 | -1.75% | 5,622,506 |
| Jul 16, 2025 | 229.30 | 229.48 | 207.98 | 210.46 | 210.35 | -7.20% | 7,386,200 |
| Jul 15, 2025 | 217.62 | 229.66 | 217.00 | 226.80 | 226.68 | 2.16% | 4,718,540 |
| Jul 14, 2025 | 246.00 | 246.30 | 210.00 | 222.00 | 221.88 | -9.40% | 9,533,320 |
| Jul 11, 2025 | 250.00 | 251.65 | 242.66 | 245.02 | 244.89 | 1.14% | 4,567,140 |