Qingdao Huicheng Environmental Technology Group Co., Ltd. - 300779.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	154.33	154.35	154.35	156.46	150	5.2M
October 23, 2025	176.63	154.5	154.5	176.63	150.87	9.87M
October 22, 2025	175.2	176.6	176.6	180.54	173.88	3.96M
October 21, 2025	165.89	173.8	173.8	174.5	165.89	4.36M
October 20, 2025	171.9	166	166	172.9	163.41	4.07M
October 17, 2025	175	171	171	175.97	167.8	4.01M
October 16, 2025	182.98	174.77	174.77	183.92	173.8	5.07M
October 15, 2025	175	181.59	181.59	187.35	171	7.6M
October 14, 2025	181	176.4	176.4	184.88	171.68	11.36M
October 13, 2025	151.09	170.88	170.88	170.88	147.01	14.36M
October 10, 2025	163	142.4	142.4	163	140.31	12.17M
October 09, 2025	182.9	163.85	163.85	182.9	163.3	8.89M
September 30, 2025	195.55	175	175	196	158.57	15.58M
September 29, 2025	203.1	198.21	198.21	207.99	195.08	5.78M
September 26, 2025	194	198.16	198.16	203.86	190.31	6.04M
September 25, 2025	185.77	192	192	197	183.8	6.07M
September 24, 2025	181	183.07	183.07	184.68	177.72	4.12M
September 23, 2025	175.1	178.43	178.43	180	171.66	4.68M
September 22, 2025	178.99	175.29	175.29	180.08	172.44	4.07M
September 19, 2025	181.99	181.34	181.34	187.77	179.1	3.85M
September 18, 2025	187.25	183.18	183.18	191.81	181.04	6.61M
September 17, 2025	180.99	183.23	183.23	183.88	179	3.88M
September 16, 2025	179.78	182.98	182.98	186.79	178.37	4.26M
September 15, 2025	185.05	178.06	178.06	185.3	177	4.22M
September 12, 2025	181.99	185.95	185.95	190.88	181.5	4.52M
September 11, 2025	183.99	182.36	182.36	184.4	172	6.05M
September 10, 2025	183	184.5	184.5	185.8	180	3M
September 09, 2025	192.01	183	183	192.01	179.51	4.62M
September 08, 2025	198.2	190.26	190.26	198.9	190.2	3.42M
September 05, 2025	191.03	198.18	198.18	198.5	186.05	3.67M
September 04, 2025	203	191.02	191.02	204.57	190.02	4.22M
September 03, 2025	205	202.99	202.99	209.49	200.37	3.28M
September 02, 2025	211	205	205	212.06	202.34	3.93M
September 01, 2025	214.54	210.5	210.5	219.33	204	4.61M
August 29, 2025	218	214.55	214.55	220	211.11	3.38M
August 28, 2025	214.03	219.42	219.42	221	213	3.8M
August 27, 2025	226.2	215.92	215.92	228.42	215.32	4.49M
August 26, 2025	222	226.57	226.57	231.51	221.92	5.05M
August 25, 2025	199.01	223.48	223.48	223.86	199	7.47M
August 22, 2025	196.05	197.76	197.76	199.5	194	3.58M
August 21, 2025	203.95	197.89	197.89	206.6	196.88	3.67M
August 20, 2025	206.38	204	204	210	199	4.57M
August 19, 2025	211	206.99	206.99	215.8	206.92	4.29M
August 18, 2025	207	211.18	211.18	215.85	206.39	5.15M
August 15, 2025	212.8	209.19	209.19	218.99	201.68	5.9M
August 14, 2025	201	213.25	213.25	214.95	197.51	6.21M
August 13, 2025	193.1	200.65	200.65	202.5	193.09	4.43M
August 12, 2025	191.46	193	193	193.8	188.51	3.7M
August 11, 2025	185	191.46	191.46	193.92	183.2	4.5M
August 08, 2025	181.6	184.3	184.3	187	180.68	4.23M
August 07, 2025	175.66	182	182	183.41	175.07	4.45M
August 06, 2025	172.51	175.87	175.87	183.96	170.36	5.46M
August 05, 2025	170.08	172.14	172.14	175.1	170.08	3.02M
August 04, 2025	167.49	171.28	171.28	172.8	166.33	3.32M
August 01, 2025	170.98	168.7	168.7	171.6	164.08	5.65M
July 31, 2025	179.51	170.56	170.56	180.49	168	6.3M
July 30, 2025	181	179.59	179.59	183.43	179.01	2.94M
July 29, 2025	189.78	182.07	182.07	191	180	4.69M
July 28, 2025	181	189.21	189.21	195	181	5.67M
July 25, 2025	180.25	181.03	181.03	183.76	176.2	5.09M

Qingdao Huicheng Environmental Technology Group Co., Ltd. (300779.SZ) SHZ