Beijing Haixin Energy Technology Co., Ltd. (300072.SZ) SHZ
4.79
-0.41(-7.88%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.79
-0.41(-7.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.23 | 4.79 | 4.79 | 5.23 | 4.79 | 88.24M |
| April 02, 2026 | 5.16 | 5.2 | 5.2 | 5.37 | 5.16 | 70.68M |
| April 01, 2026 | 5.26 | 5.13 | 5.13 | 5.29 | 5.1 | 73.28M |
| March 31, 2026 | 5.58 | 5.19 | 5.19 | 5.69 | 5.19 | 112.24M |
| March 30, 2026 | 5.85 | 5.58 | 5.58 | 5.92 | 5.58 | 126.33M |
| March 27, 2026 | 5.73 | 5.71 | 5.71 | 5.79 | 5.59 | 117.78M |
| March 26, 2026 | 5.37 | 5.73 | 5.73 | 5.73 | 5.32 | 173.84M |
| March 25, 2026 | 5.25 | 5.4 | 5.4 | 5.47 | 5.22 | 113.63M |
| March 24, 2026 | 5.23 | 5.42 | 5.42 | 5.47 | 5.1 | 133.56M |
| March 23, 2026 | 5.16 | 5.26 | 5.26 | 5.58 | 5.12 | 136.78M |
| March 20, 2026 | 5.5 | 5.22 | 5.22 | 5.58 | 5.21 | 147.07M |
| March 19, 2026 | 6.01 | 5.78 | 5.78 | 6.1 | 5.72 | 172.77M |
| March 18, 2026 | 5.69 | 5.85 | 5.85 | 6.11 | 5.47 | 172.12M |
| March 17, 2026 | 5.58 | 5.6 | 5.6 | 5.74 | 5.4 | 137.24M |
| March 16, 2026 | 5.8 | 5.69 | 5.69 | 6.08 | 5.64 | 149.19M |
| March 13, 2026 | 5.87 | 5.94 | 5.94 | 6.19 | 5.73 | 235.22M |
| March 12, 2026 | 5.6 | 5.85 | 5.85 | 6.1 | 5.42 | 234.8M |
| March 11, 2026 | 5.51 | 5.55 | 5.55 | 5.7 | 5.38 | 176.26M |
| March 10, 2026 | 5.55 | 5.49 | 5.49 | 5.55 | 5.28 | 130.07M |
| March 09, 2026 | 5.96 | 5.64 | 5.64 | 6.21 | 5.62 | 296.68M |
| March 06, 2026 | 5.55 | 5.54 | 5.54 | 5.7 | 5.47 | 244.36M |
| March 05, 2026 | 4.88 | 5.88 | 5.88 | 5.88 | 4.82 | 284.89M |
| March 04, 2026 | 4.78 | 4.85 | 4.85 | 5.13 | 4.71 | 84.42M |
| March 03, 2026 | 5 | 5.19 | 5.19 | 5.32 | 4.87 | 193.18M |
| March 02, 2026 | 5.09 | 4.94 | 4.94 | 5.11 | 4.78 | 107.48M |
| February 27, 2026 | 4.78 | 4.84 | 4.84 | 4.84 | 4.75 | 41.23M |
| February 26, 2026 | 4.82 | 4.73 | 4.73 | 4.85 | 4.69 | 36.08M |
| February 25, 2026 | 4.73 | 4.82 | 4.82 | 4.85 | 4.73 | 50.08M |
| February 24, 2026 | 4.5 | 4.73 | 4.73 | 4.77 | 4.48 | 57.19M |
| February 13, 2026 | 4.55 | 4.48 | 0 | 4.58 | 4.47 | 24.88M |
| February 12, 2026 | 4.6 | 4.55 | 0 | 4.61 | 4.53 | 24.62M |
| February 11, 2026 | 4.61 | 4.59 | 0 | 4.64 | 4.58 | 18.9M |
| February 10, 2026 | 4.65 | 4.59 | 0 | 4.65 | 4.57 | 26.03M |
| February 09, 2026 | 4.57 | 4.64 | 0 | 4.7 | 4.57 | 41.53M |
| February 06, 2026 | 4.44 | 4.53 | 0 | 4.57 | 4.42 | 31.91M |
| February 05, 2026 | 4.56 | 4.48 | 0 | 4.61 | 4.46 | 35.73M |
| February 04, 2026 | 4.53 | 4.59 | 0 | 4.65 | 4.5 | 41.09M |
| February 03, 2026 | 4.55 | 4.53 | 0 | 4.55 | 4.46 | 38.78M |
| February 02, 2026 | 4.7 | 4.42 | 0 | 4.71 | 4.42 | 71.49M |
| January 30, 2026 | 5.05 | 4.75 | 0 | 5.09 | 4.69 | 109.52M |
| January 29, 2026 | 5.12 | 5.1 | 0 | 5.29 | 5.08 | 81.05M |
| January 28, 2026 | 5.2 | 5.11 | 0 | 5.28 | 5 | 145.47M |
| January 27, 2026 | 5.4 | 5.48 | 0 | 5.5 | 5.29 | 81.6M |
| January 26, 2026 | 5.36 | 5.45 | 0 | 5.6 | 5.36 | 121.2M |
| January 23, 2026 | 5.29 | 5.33 | 0 | 5.36 | 5.24 | 86.46M |
| January 22, 2026 | 4.98 | 5.32 | 0 | 5.4 | 4.98 | 127.07M |
| January 21, 2026 | 5.06 | 5 | 0 | 5.06 | 4.99 | 38.89M |
| January 20, 2026 | 5.1 | 5.07 | 0 | 5.14 | 4.97 | 56.62M |
| January 19, 2026 | 4.93 | 5.11 | 0 | 5.13 | 4.86 | 73.17M |
| January 16, 2026 | 4.92 | 4.95 | 0 | 5 | 4.9 | 46.7M |
| January 15, 2026 | 4.98 | 4.9 | 0 | 5 | 4.87 | 55.62M |
| January 14, 2026 | 5.07 | 5 | 0 | 5.16 | 4.94 | 91.73M |
| January 13, 2026 | 5.3 | 5.08 | 0 | 5.34 | 5.05 | 116.2M |
| January 12, 2026 | 5.23 | 5.35 | 0 | 5.36 | 5.14 | 146.2M |
| January 09, 2026 | 5.27 | 5.29 | 0 | 5.66 | 5.26 | 219.4M |
| January 08, 2026 | 4.91 | 4.95 | 0 | 5.08 | 4.89 | 101.22M |
| January 07, 2026 | 4.93 | 4.83 | 0 | 4.97 | 4.79 | 75.43M |
| January 06, 2026 | 4.69 | 4.92 | 0 | 5.1 | 4.68 | 121.75M |
| January 05, 2026 | 4.64 | 4.68 | 0 | 4.72 | 4.62 | 55.16M |
| December 31, 2025 | 4.6 | 4.6 | 0 | 4.67 | 4.48 | 59.96M |