Anhui Huaqi Environmental Protection & Technology Co., Ltd. (SHE:300929)
China
· Delayed Price · Currency is CNY 12.40
-0.08 (-0.64%)
Mar 9, 2026, 4:00 PM EDT
SHE:300929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.34 | 12.49 | 12.01 | 12.40 | 12.40 | -0.64% | 4,891,583 |
| Mar 6, 2026 | 11.90 | 12.53 | 11.85 | 12.48 | 12.48 | 4.35% | 3,688,600 |
| Mar 5, 2026 | 11.96 | 12.24 | 11.82 | 11.96 | 11.96 | 1.96% | 2,888,628 |
| Mar 4, 2026 | 11.80 | 11.95 | 11.62 | 11.73 | 11.73 | -1.35% | 3,363,480 |
| Mar 3, 2026 | 12.16 | 12.31 | 11.85 | 11.89 | 11.89 | -2.14% | 4,438,841 |
| Mar 2, 2026 | 12.58 | 12.59 | 11.92 | 12.15 | 12.15 | -3.88% | 4,073,820 |
| Feb 27, 2026 | 12.65 | 12.74 | 12.44 | 12.64 | 12.64 | -0.08% | 2,645,565 |
| Feb 26, 2026 | 12.73 | 12.79 | 12.47 | 12.65 | 12.65 | - | 3,385,940 |
| Feb 25, 2026 | 12.72 | 12.80 | 12.62 | 12.65 | 12.65 | -0.39% | 2,351,424 |
| Feb 24, 2026 | 12.44 | 12.74 | 12.40 | 12.70 | 12.70 | 3.00% | 3,086,843 |
| Feb 13, 2026 | 12.30 | 12.46 | 12.20 | 12.33 | 12.33 | 0.24% | 2,560,285 |
| Feb 12, 2026 | 12.48 | 12.50 | 12.22 | 12.30 | 12.30 | -1.36% | 3,375,740 |
| Feb 11, 2026 | 12.50 | 12.57 | 12.40 | 12.47 | 12.47 | -0.24% | 2,407,240 |
| Feb 10, 2026 | 12.50 | 12.60 | 12.32 | 12.50 | 12.50 | 0.48% | 2,482,320 |
| Feb 9, 2026 | 12.45 | 12.73 | 12.40 | 12.44 | 12.44 | 1.22% | 2,970,200 |
| Feb 6, 2026 | 12.18 | 12.44 | 12.02 | 12.29 | 12.29 | 1.57% | 2,631,584 |
| Feb 5, 2026 | 12.11 | 12.28 | 12.04 | 12.10 | 12.10 | - | 2,739,340 |
| Feb 4, 2026 | 12.05 | 12.27 | 11.97 | 12.10 | 12.10 | 1.09% | 4,468,134 |
| Feb 3, 2026 | 11.88 | 12.08 | 11.80 | 11.97 | 11.97 | 1.79% | 3,330,799 |
| Feb 2, 2026 | 11.89 | 12.15 | 11.72 | 11.76 | 11.76 | -1.51% | 5,460,120 |
| Jan 30, 2026 | 11.60 | 11.99 | 11.48 | 11.94 | 11.94 | 3.02% | 3,784,500 |
| Jan 29, 2026 | 11.59 | 11.86 | 11.42 | 11.59 | 11.59 | - | 3,322,776 |
| Jan 28, 2026 | 11.93 | 11.95 | 11.54 | 11.59 | 11.59 | -2.93% | 3,514,300 |
| Jan 27, 2026 | 11.91 | 12.03 | 11.56 | 11.94 | 11.94 | -0.08% | 3,601,081 |
| Jan 26, 2026 | 12.14 | 12.19 | 11.85 | 11.95 | 11.95 | -1.40% | 3,640,148 |
| Jan 23, 2026 | 12.17 | 12.19 | 11.96 | 12.12 | 12.12 | -0.33% | 2,722,920 |
| Jan 22, 2026 | 11.90 | 12.18 | 11.85 | 12.16 | 12.16 | 2.79% | 3,073,760 |
| Jan 21, 2026 | 11.58 | 11.87 | 11.51 | 11.83 | 11.83 | 1.98% | 2,796,900 |
| Jan 20, 2026 | 11.69 | 11.74 | 11.52 | 11.60 | 11.60 | - | 3,079,940 |
| Jan 19, 2026 | 11.27 | 11.61 | 11.21 | 11.60 | 11.60 | 2.84% | 3,383,348 |
| Jan 16, 2026 | 11.40 | 11.45 | 11.14 | 11.28 | 11.28 | -0.62% | 2,396,476 |
| Jan 15, 2026 | 11.25 | 11.42 | 11.19 | 11.35 | 11.35 | 0.62% | 2,547,016 |
| Jan 14, 2026 | 11.31 | 11.50 | 11.01 | 11.28 | 11.28 | -0.35% | 3,713,029 |
| Jan 13, 2026 | 11.25 | 11.42 | 11.13 | 11.32 | 11.32 | 0.71% | 3,265,720 |
| Jan 12, 2026 | 11.13 | 11.34 | 11.06 | 11.24 | 11.24 | 1.54% | 3,292,151 |
| Jan 9, 2026 | 10.97 | 11.14 | 10.89 | 11.07 | 11.07 | 1.00% | 3,789,620 |
| Jan 8, 2026 | 10.68 | 11.06 | 10.60 | 10.96 | 10.96 | 2.81% | 4,584,101 |
| Jan 7, 2026 | 10.73 | 10.89 | 10.61 | 10.66 | 10.66 | -0.65% | 3,711,888 |
| Jan 6, 2026 | 10.82 | 11.00 | 10.73 | 10.73 | 10.73 | -0.46% | 3,957,782 |
| Jan 5, 2026 | 10.76 | 11.00 | 10.71 | 10.78 | 10.78 | 0.28% | 3,266,873 |
| Dec 31, 2025 | 10.74 | 10.77 | 10.49 | 10.75 | 10.75 | 0.19% | 2,525,622 |
| Dec 30, 2025 | 10.75 | 10.91 | 10.58 | 10.73 | 10.73 | -0.74% | 2,670,200 |
| Dec 29, 2025 | 10.74 | 10.90 | 10.63 | 10.81 | 10.81 | - | 2,686,660 |
| Dec 26, 2025 | 10.91 | 11.02 | 10.80 | 10.81 | 10.81 | -1.19% | 2,795,520 |
| Dec 25, 2025 | 10.87 | 10.97 | 10.77 | 10.94 | 10.94 | 0.64% | 2,191,580 |
| Dec 24, 2025 | 10.76 | 10.97 | 10.75 | 10.87 | 10.87 | 0.65% | 2,661,920 |
| Dec 23, 2025 | 10.80 | 10.87 | 10.66 | 10.80 | 10.80 | -0.28% | 2,765,620 |
| Dec 22, 2025 | 11.05 | 11.08 | 10.81 | 10.83 | 10.83 | -1.37% | 3,827,120 |
| Dec 19, 2025 | 11.20 | 11.45 | 10.75 | 10.98 | 10.98 | 2.91% | 4,614,377 |
| Dec 18, 2025 | 10.34 | 10.85 | 10.27 | 10.67 | 10.67 | 3.09% | 3,374,900 |
| Dec 17, 2025 | 10.39 | 10.48 | 10.16 | 10.35 | 10.35 | -0.67% | 2,978,637 |
| Dec 16, 2025 | 10.71 | 10.79 | 10.38 | 10.42 | 10.42 | -2.71% | 2,979,302 |
| Dec 15, 2025 | 10.57 | 10.87 | 10.45 | 10.71 | 10.71 | 0.94% | 3,810,883 |
| Dec 12, 2025 | 10.91 | 11.06 | 10.56 | 10.61 | 10.61 | -3.11% | 4,874,667 |
| Dec 11, 2025 | 11.25 | 11.40 | 10.94 | 10.95 | 10.95 | -1.88% | 5,865,383 |
| Dec 10, 2025 | 11.36 | 11.41 | 11.08 | 11.16 | 11.16 | -2.11% | 3,020,700 |
| Dec 9, 2025 | 11.52 | 11.60 | 11.37 | 11.40 | 11.40 | -1.04% | 1,989,860 |
| Dec 8, 2025 | 11.34 | 11.57 | 11.33 | 11.52 | 11.52 | 1.95% | 3,197,480 |
| Dec 5, 2025 | 11.20 | 11.39 | 10.96 | 11.30 | 11.30 | 1.44% | 2,767,123 |
| Dec 4, 2025 | 11.43 | 11.54 | 11.11 | 11.14 | 11.14 | -3.13% | 2,599,000 |
| Dec 3, 2025 | 11.71 | 11.76 | 11.41 | 11.50 | 11.50 | -1.63% | 3,345,935 |
| Dec 2, 2025 | 11.76 | 11.80 | 11.52 | 11.69 | 11.69 | -0.09% | 2,930,740 |
| Dec 1, 2025 | 11.65 | 12.22 | 11.65 | 11.70 | 11.70 | 1.04% | 4,487,602 |
| Nov 28, 2025 | 11.36 | 11.59 | 11.25 | 11.58 | 11.58 | 2.21% | 2,507,200 |
| Nov 27, 2025 | 11.26 | 11.44 | 11.22 | 11.33 | 11.33 | 0.62% | 2,859,460 |
| Nov 26, 2025 | 11.54 | 11.68 | 11.23 | 11.26 | 11.26 | -2.43% | 2,992,817 |
| Nov 25, 2025 | 11.43 | 11.66 | 11.37 | 11.54 | 11.54 | 1.94% | 3,238,780 |
| Nov 24, 2025 | 11.11 | 11.37 | 11.06 | 11.32 | 11.32 | 2.82% | 4,063,100 |
| Nov 21, 2025 | 11.68 | 11.89 | 10.89 | 11.01 | 11.01 | -6.62% | 5,394,739 |
| Nov 20, 2025 | 12.08 | 12.08 | 11.65 | 11.79 | 11.79 | -0.92% | 3,434,706 |
| Nov 19, 2025 | 12.25 | 12.33 | 11.75 | 11.90 | 11.90 | -2.22% | 3,517,100 |
| Nov 18, 2025 | 12.36 | 12.36 | 12.02 | 12.17 | 12.17 | -1.38% | 3,056,040 |
| Nov 17, 2025 | 12.39 | 12.43 | 12.19 | 12.34 | 12.34 | 0.49% | 2,690,482 |
| Nov 14, 2025 | 12.20 | 12.38 | 12.05 | 12.28 | 12.28 | 0.82% | 2,862,758 |
| Nov 13, 2025 | 12.08 | 12.20 | 11.95 | 12.18 | 12.18 | 1.33% | 2,832,300 |
| Nov 12, 2025 | 12.08 | 12.17 | 11.92 | 12.02 | 12.02 | -0.58% | 2,926,220 |
| Nov 11, 2025 | 11.99 | 12.13 | 11.95 | 12.09 | 12.09 | 1.34% | 2,415,480 |
| Nov 10, 2025 | 12.02 | 12.21 | 11.93 | 11.93 | 11.93 | 0.17% | 4,322,720 |
| Nov 7, 2025 | 11.85 | 11.98 | 11.74 | 11.91 | 11.91 | 0.42% | 3,488,040 |
| Nov 6, 2025 | 11.81 | 12.00 | 11.71 | 11.86 | 11.86 | 0.51% | 4,253,249 |
| Nov 5, 2025 | 11.45 | 11.89 | 11.37 | 11.80 | 11.80 | 3.15% | 6,194,829 |
| Nov 4, 2025 | 11.35 | 11.50 | 11.29 | 11.44 | 11.44 | 0.53% | 3,315,640 |
| Nov 3, 2025 | 11.30 | 11.39 | 11.13 | 11.38 | 11.38 | 1.88% | 3,627,200 |
| Oct 31, 2025 | 11.04 | 11.27 | 10.95 | 11.17 | 11.17 | 1.45% | 3,165,094 |
| Oct 30, 2025 | 11.17 | 11.19 | 11.00 | 11.01 | 11.01 | -1.17% | 2,883,730 |
| Oct 29, 2025 | 11.35 | 11.35 | 11.01 | 11.14 | 11.14 | -1.85% | 3,823,720 |
| Oct 28, 2025 | 11.24 | 11.47 | 11.16 | 11.35 | 11.35 | 1.16% | 3,840,360 |
| Oct 27, 2025 | 11.36 | 11.40 | 11.02 | 11.22 | 11.22 | -0.97% | 4,989,882 |
| Oct 24, 2025 | 11.25 | 11.48 | 11.16 | 11.33 | 11.33 | 0.71% | 5,076,607 |
| Oct 23, 2025 | 11.41 | 11.47 | 11.08 | 11.25 | 11.25 | -2.34% | 5,214,800 |
| Oct 22, 2025 | 11.44 | 11.54 | 11.35 | 11.52 | 11.52 | 0.70% | 3,551,100 |
| Oct 21, 2025 | 11.09 | 11.48 | 11.04 | 11.44 | 11.44 | 3.25% | 3,863,655 |
| Oct 20, 2025 | 10.96 | 11.14 | 10.96 | 11.08 | 11.08 | 2.03% | 3,186,420 |
| Oct 17, 2025 | 10.94 | 11.06 | 10.78 | 10.86 | 10.86 | -0.91% | 3,003,380 |
| Oct 16, 2025 | 11.06 | 11.07 | 10.82 | 10.96 | 10.96 | -0.99% | 2,745,807 |
| Oct 15, 2025 | 11.01 | 11.15 | 10.92 | 11.07 | 11.07 | 0.54% | 3,066,735 |
| Oct 14, 2025 | 11.18 | 11.26 | 10.92 | 11.01 | 11.01 | -0.45% | 3,564,795 |
| Oct 13, 2025 | 10.76 | 11.11 | 10.39 | 11.06 | 11.06 | 0.82% | 4,658,071 |
| Oct 10, 2025 | 10.68 | 11.10 | 10.62 | 10.97 | 10.97 | 2.14% | 3,955,900 |
| Oct 9, 2025 | 10.93 | 11.06 | 10.68 | 10.74 | 10.74 | -1.65% | 4,332,732 |