Qingdao Huicheng Environmental Technology Group Co., Ltd. (SHE:300779)
China
· Delayed Price · Currency is CNY 71.33
+1.08 (1.54%)
Apr 29, 2026, 1:05 PM CST
SHE:300779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.19 | 73.46 | 69.53 | 70.25 | 70.25 | -4.63% | 8,563,879 |
| Apr 27, 2026 | 70.90 | 73.86 | 69.50 | 73.66 | 73.66 | 3.51% | 10,162,840 |
| Apr 24, 2026 | 86.00 | 86.90 | 70.04 | 71.16 | 71.16 | -17.89% | 20,093,332 |
| Apr 23, 2026 | 88.50 | 90.82 | 86.17 | 86.66 | 86.66 | -1.94% | 5,352,350 |
| Apr 22, 2026 | 90.01 | 90.55 | 88.30 | 88.37 | 88.37 | -2.63% | 5,071,374 |
| Apr 21, 2026 | 91.01 | 91.33 | 88.90 | 90.76 | 90.76 | -0.38% | 3,895,996 |
| Apr 20, 2026 | 90.11 | 92.69 | 89.50 | 91.11 | 91.11 | 0.67% | 4,778,080 |
| Apr 17, 2026 | 90.11 | 91.50 | 89.14 | 90.50 | 90.50 | -0.12% | 4,229,808 |
| Apr 16, 2026 | 89.02 | 91.35 | 88.30 | 90.61 | 90.61 | 1.64% | 4,863,118 |
| Apr 15, 2026 | 90.48 | 91.26 | 88.90 | 89.15 | 89.15 | -1.49% | 3,757,698 |
| Apr 14, 2026 | 92.00 | 92.80 | 89.51 | 90.50 | 90.50 | -0.76% | 4,153,388 |
| Apr 13, 2026 | 92.55 | 93.79 | 91.00 | 91.19 | 91.19 | -1.76% | 3,834,291 |
| Apr 10, 2026 | 92.40 | 94.68 | 92.39 | 92.82 | 92.82 | 0.17% | 3,914,228 |
| Apr 9, 2026 | 92.00 | 94.40 | 91.35 | 92.66 | 92.66 | -0.57% | 4,070,921 |
| Apr 8, 2026 | 90.00 | 93.19 | 89.45 | 93.19 | 93.19 | 5.17% | 5,295,135 |
| Apr 7, 2026 | 87.31 | 89.98 | 86.50 | 88.61 | 88.61 | 0.69% | 3,211,821 |
| Apr 3, 2026 | 91.82 | 92.19 | 87.21 | 88.00 | 88.00 | -4.16% | 5,004,095 |
| Apr 2, 2026 | 95.80 | 95.85 | 91.00 | 91.82 | 91.82 | -5.10% | 6,373,601 |
| Apr 1, 2026 | 92.43 | 97.71 | 91.75 | 96.75 | 96.75 | 5.95% | 9,431,439 |
| Mar 31, 2026 | 92.70 | 94.50 | 90.86 | 91.32 | 91.32 | -0.64% | 6,292,454 |
| Mar 30, 2026 | 88.11 | 94.84 | 88.06 | 91.91 | 91.91 | 5.00% | 8,169,330 |
| Mar 27, 2026 | 83.00 | 90.50 | 82.27 | 87.53 | 87.53 | 3.71% | 7,213,045 |
| Mar 26, 2026 | 87.19 | 87.40 | 83.81 | 84.40 | 84.40 | -3.43% | 4,109,800 |
| Mar 25, 2026 | 86.54 | 88.44 | 86.32 | 87.40 | 87.40 | 0.49% | 3,930,837 |
| Mar 24, 2026 | 87.34 | 87.66 | 84.26 | 86.97 | 86.97 | 1.46% | 4,354,184 |
| Mar 23, 2026 | 88.90 | 89.75 | 85.00 | 85.72 | 85.72 | -5.00% | 6,258,502 |
| Mar 20, 2026 | 93.52 | 93.70 | 89.00 | 90.23 | 90.23 | -4.63% | 6,641,740 |
| Mar 19, 2026 | 94.50 | 99.40 | 92.51 | 94.61 | 94.61 | -0.72% | 7,118,320 |
| Mar 18, 2026 | 94.19 | 95.35 | 92.51 | 95.30 | 95.30 | 0.53% | 4,603,109 |
| Mar 17, 2026 | 99.82 | 100.00 | 94.60 | 94.80 | 94.80 | -5.22% | 7,997,802 |
| Mar 16, 2026 | 103.00 | 105.01 | 98.36 | 100.02 | 100.02 | -2.54% | 8,107,112 |
| Mar 13, 2026 | 102.03 | 106.80 | 101.85 | 102.63 | 102.63 | 0.60% | 10,196,090 |
| Mar 12, 2026 | 102.63 | 105.50 | 101.40 | 102.02 | 102.02 | -0.13% | 5,278,236 |
| Mar 11, 2026 | 102.05 | 105.60 | 101.72 | 102.15 | 102.15 | -0.63% | 6,178,248 |
| Mar 10, 2026 | 102.05 | 103.34 | 100.61 | 102.80 | 102.80 | 0.19% | 6,407,719 |
| Mar 9, 2026 | 98.00 | 105.88 | 97.91 | 102.60 | 102.60 | 6.76% | 14,420,450 |
| Mar 6, 2026 | 93.00 | 97.13 | 92.33 | 96.10 | 96.10 | 2.54% | 5,348,512 |
| Mar 5, 2026 | 97.00 | 98.05 | 93.02 | 93.72 | 93.72 | -4.26% | 7,414,486 |
| Mar 4, 2026 | 97.10 | 102.00 | 95.68 | 97.89 | 97.89 | 0.44% | 6,521,170 |
| Mar 3, 2026 | 100.06 | 100.58 | 96.91 | 97.46 | 97.46 | -2.82% | 4,740,552 |
| Mar 2, 2026 | 99.14 | 104.00 | 97.62 | 100.29 | 100.29 | -0.86% | 5,773,689 |
| Feb 27, 2026 | 98.93 | 104.89 | 98.00 | 101.16 | 101.16 | 2.25% | 7,064,869 |
| Feb 26, 2026 | 103.99 | 104.10 | 98.00 | 98.93 | 98.93 | -2.78% | 5,788,178 |
| Feb 25, 2026 | 100.16 | 103.59 | 100.11 | 101.76 | 101.76 | 1.77% | 4,594,558 |
| Feb 24, 2026 | 103.44 | 104.00 | 98.32 | 99.99 | 99.99 | -2.53% | 5,674,741 |
| Feb 13, 2026 | 98.58 | 104.79 | 97.97 | 102.59 | 102.59 | 6.08% | 10,995,260 |
| Feb 12, 2026 | 98.80 | 98.96 | 95.58 | 96.71 | 96.71 | -2.96% | 4,483,368 |
| Feb 11, 2026 | 100.30 | 104.97 | 98.50 | 99.66 | 99.66 | 1.38% | 5,902,870 |
| Feb 10, 2026 | 106.95 | 107.20 | 97.59 | 98.30 | 98.30 | -8.27% | 10,023,570 |
| Feb 9, 2026 | 103.58 | 110.88 | 103.46 | 107.16 | 107.16 | 5.11% | 9,894,018 |
| Feb 6, 2026 | 101.57 | 103.48 | 99.90 | 101.95 | 101.95 | 0.37% | 4,949,662 |
| Feb 5, 2026 | 102.47 | 108.73 | 100.76 | 101.57 | 101.57 | -0.89% | 7,561,373 |
| Feb 4, 2026 | 99.97 | 104.50 | 99.03 | 102.48 | 102.48 | 2.48% | 5,688,996 |
| Feb 3, 2026 | 96.93 | 100.98 | 96.61 | 100.00 | 100.00 | 3.43% | 5,189,301 |
| Feb 2, 2026 | 96.95 | 101.68 | 96.37 | 96.68 | 96.68 | -1.05% | 4,512,952 |
| Jan 30, 2026 | 98.07 | 99.55 | 97.18 | 97.71 | 97.71 | -0.35% | 4,323,200 |
| Jan 29, 2026 | 99.70 | 101.14 | 97.91 | 98.05 | 98.05 | -1.65% | 4,486,212 |
| Jan 28, 2026 | 101.00 | 101.74 | 99.10 | 99.70 | 99.70 | -1.43% | 4,196,362 |
| Jan 27, 2026 | 102.91 | 103.50 | 99.30 | 101.15 | 101.15 | -1.68% | 5,578,917 |
| Jan 26, 2026 | 106.56 | 108.83 | 102.00 | 102.88 | 102.88 | -4.13% | 5,732,622 |
| Jan 23, 2026 | 106.86 | 109.12 | 104.67 | 107.31 | 107.31 | 0.86% | 5,248,790 |
| Jan 22, 2026 | 101.51 | 107.99 | 101.51 | 106.40 | 106.40 | 4.00% | 7,362,101 |
| Jan 21, 2026 | 103.88 | 105.33 | 101.73 | 102.31 | 102.31 | 0.90% | 5,805,768 |
| Jan 20, 2026 | 106.47 | 107.39 | 99.80 | 101.40 | 101.40 | -5.28% | 9,543,013 |
| Jan 19, 2026 | 108.10 | 108.38 | 88.64 | 107.05 | 107.05 | -3.38% | 9,600,894 |
| Jan 16, 2026 | 110.44 | 113.22 | 108.20 | 110.80 | 110.80 | 1.93% | 9,203,189 |
| Jan 15, 2026 | 115.20 | 115.20 | 105.99 | 108.70 | 108.70 | -5.49% | 11,721,460 |
| Jan 14, 2026 | 116.50 | 118.45 | 112.81 | 115.01 | 115.01 | -1.04% | 7,616,859 |
| Jan 13, 2026 | 121.66 | 122.71 | 115.38 | 116.22 | 116.22 | -4.60% | 8,028,670 |
| Jan 12, 2026 | 124.99 | 127.88 | 119.25 | 121.82 | 121.82 | -3.78% | 9,215,061 |
| Jan 9, 2026 | 123.85 | 126.99 | 123.70 | 126.60 | 126.60 | 2.21% | 5,206,292 |
| Jan 8, 2026 | 129.98 | 129.99 | 123.58 | 123.86 | 123.86 | -4.50% | 6,595,352 |
| Jan 7, 2026 | 131.94 | 132.16 | 123.37 | 129.70 | 129.70 | -1.31% | 5,303,409 |
| Jan 6, 2026 | 133.00 | 134.77 | 130.62 | 131.42 | 131.42 | -1.75% | 4,091,633 |
| Jan 5, 2026 | 129.00 | 134.88 | 129.00 | 133.76 | 133.76 | 2.81% | 4,969,360 |
| Dec 31, 2025 | 129.08 | 131.50 | 127.66 | 130.11 | 130.11 | -0.57% | 4,746,941 |
| Dec 30, 2025 | 146.37 | 146.37 | 129.80 | 130.85 | 130.85 | -9.01% | 9,540,350 |
| Dec 29, 2025 | 144.83 | 150.49 | 143.00 | 143.80 | 143.80 | -0.71% | 5,235,376 |
| Dec 26, 2025 | 148.99 | 149.01 | 143.51 | 144.83 | 144.83 | -3.39% | 4,516,018 |
| Dec 25, 2025 | 149.09 | 155.50 | 148.00 | 149.91 | 149.91 | 1.59% | 6,027,331 |
| Dec 24, 2025 | 141.38 | 152.00 | 140.68 | 147.56 | 147.56 | 7.11% | 7,074,151 |
| Dec 23, 2025 | 134.88 | 138.50 | 134.88 | 137.77 | 137.77 | 1.40% | 5,760,221 |
| Dec 22, 2025 | 158.00 | 158.25 | 135.50 | 135.87 | 135.87 | -12.43% | 13,609,290 |
| Dec 19, 2025 | 143.88 | 156.50 | 141.02 | 155.15 | 155.15 | 8.88% | 8,651,886 |
| Dec 18, 2025 | 141.55 | 147.00 | 141.00 | 142.50 | 142.50 | -0.15% | 5,297,919 |
| Dec 17, 2025 | 137.00 | 142.90 | 135.20 | 142.72 | 142.72 | 3.77% | 5,047,691 |
| Dec 16, 2025 | 137.00 | 140.50 | 135.60 | 137.53 | 137.53 | 1.78% | 4,730,704 |
| Dec 15, 2025 | 139.88 | 141.50 | 134.10 | 135.12 | 135.12 | -2.62% | 3,826,540 |
| Dec 12, 2025 | 133.23 | 142.60 | 133.01 | 138.76 | 138.76 | 4.16% | 5,681,509 |
| Dec 11, 2025 | 134.53 | 136.50 | 132.68 | 133.22 | 133.22 | -0.47% | 3,184,970 |
| Dec 10, 2025 | 131.01 | 134.80 | 129.12 | 133.85 | 133.85 | 1.54% | 2,876,138 |
| Dec 9, 2025 | 132.00 | 133.56 | 130.60 | 131.82 | 131.82 | -0.48% | 2,793,382 |
| Dec 8, 2025 | 133.53 | 136.45 | 131.40 | 132.45 | 132.45 | 0.34% | 4,931,725 |
| 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 |