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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	98.58	102.59	102.59	104.79	97.97	11M
February 12, 2026	98.8	96.71	96.71	98.96	95.58	4.48M
February 11, 2026	100.3	99.66	99.66	104.97	98.5	5.96M
February 10, 2026	106.95	98.3	98.3	107.2	97.59	10.02M
February 09, 2026	103.58	107.16	107.16	110.88	103.46	9.89M
February 06, 2026	101.57	101.95	101.95	103.48	99.9	4.95M
February 05, 2026	102.47	101.57	101.57	108.73	100.76	7.56M
February 04, 2026	99.97	102.48	102.48	104.5	99.03	5.69M
February 03, 2026	96.93	100	100	100.98	96.61	5.19M
February 02, 2026	96.95	96.68	96.68	101.68	96.37	4.51M
January 30, 2026	98.07	97.71	97.71	99.55	97.18	4.37M
January 29, 2026	99.7	98.05	98.05	101.14	97.91	4.49M
January 28, 2026	101	99.7	99.7	101.74	99.1	4.2M
January 27, 2026	102.91	101.15	101.15	103.5	99.3	5.58M
January 26, 2026	106.56	102.88	102.88	108.83	102	5.73M
January 23, 2026	106.86	107.31	107.31	109.12	104.67	5.25M
January 22, 2026	101.51	106.4	106.4	107.99	101.51	7.36M
January 21, 2026	103.88	102.31	102.31	105.33	101.73	5.81M
January 20, 2026	106.47	101.4	101.4	107.39	99.8	9.54M
January 19, 2026	108.1	107.05	107.05	108.38	88.64	9.72M
January 16, 2026	110.44	110.8	110.8	113.22	108.2	9.2M
January 15, 2026	115.2	108.7	108.7	115.2	105.99	11.72M
January 14, 2026	116.5	115.01	115.01	118.45	112.81	7.62M
January 13, 2026	121.66	116.22	116.22	122.71	115.38	8.03M
January 12, 2026	124.99	121.82	121.82	127.88	119.25	9.22M
January 09, 2026	123.85	126.6	126.6	126.99	123.7	5.21M
January 08, 2026	129.98	123.86	123.86	129.99	123.58	6.6M
January 07, 2026	131.94	129.7	129.7	132.16	123.37	5.3M
January 06, 2026	133	131.42	131.42	134.77	130.62	4.12M
January 05, 2026	129	133.76	133.76	134.88	129	4.97M
December 31, 2025	129.08	130.11	130.11	131.5	127.66	4.75M
December 30, 2025	146.37	130.85	130.85	146.37	129.8	9.54M
December 29, 2025	144.83	143.8	143.8	150.49	143	5.24M
December 26, 2025	148.99	144.83	144.83	149.01	143.51	4.52M
December 25, 2025	149.09	149.91	149.91	155.5	148	6.03M
December 24, 2025	141.38	147.56	147.56	152	140.68	7.07M
December 23, 2025	134.88	137.77	137.77	138.5	134.88	5.76M
December 22, 2025	158	135.87	135.87	158.25	135.5	13.61M
December 19, 2025	143.88	155.15	155.15	156.5	141.02	8.65M
December 18, 2025	141.55	142.5	142.5	147	141	5.33M
December 17, 2025	137	142.72	142.72	142.9	135.2	5.05M
December 16, 2025	137	137.53	137.53	140.5	135.6	4.73M
December 15, 2025	139.88	135.12	135.12	141.5	134.1	3.87M
December 12, 2025	133.23	138.76	138.76	142.6	133.01	5.68M
December 11, 2025	134.53	133.22	133.22	136.5	132.68	3.18M
December 10, 2025	131.01	133.85	133.85	134.8	129.12	2.88M
December 09, 2025	132	131.82	131.82	133.56	130.6	2.79M
December 08, 2025	133.53	132.45	132.45	136.45	131.4	4.93M
December 05, 2025	124	132	132	132.62	123.29	7.89M
December 04, 2025	141.52	122.21	122.21	141.52	120.89	2.63M
December 03, 2025	121.97	122.25	122.25	125.3	118	5.81M
December 02, 2025	123.01	122.59	122.59	129.61	121.75	6.86M
December 01, 2025	139.37	126	126	140.7	122.91	13.03M
November 28, 2025	141.52	142.21	142.21	143.99	138.2	3.93M
November 27, 2025	144.95	142.15	142.15	147.14	142	3.59M
November 26, 2025	147.61	145.41	145.41	149	144.1	3.9M
November 25, 2025	151.11	148.65	148.65	153.3	148.58	4.58M
November 24, 2025	151.29	151.06	151.06	153.13	148.35	3.5M
November 21, 2025	154.52	151.29	151.29	157.97	150.2	5.79M
November 20, 2025	153.87	157.26	157.26	163	151.31	8.03M

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