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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	154.56	151.05	151.05	156.87	149.5	4.04M
November 18, 2025	146.51	155.4	155.4	158.1	145	8.07M
November 17, 2025	153.72	147.58	147.58	158	147	5.38M
November 14, 2025	145.42	147.54	147.54	154.5	144.28	5.57M
November 13, 2025	156.68	143.58	143.58	156.68	140.58	4.15M
November 12, 2025	140.42	139.11	139.11	140.7	137	2.81M
November 11, 2025	143.72	140.74	140.74	144.5	139.46	3.61M
November 10, 2025	150	144.33	144.33	151.6	137.36	8.18M
November 07, 2025	156.68	152.23	152.23	156.9	151.68	3.73M
November 06, 2025	156	158	158	160.9	154.1	3.17M
November 05, 2025	156.2	155.98	155.98	158	151.5	3.66M
November 04, 2025	154	156.62	156.62	159.64	151.61	4.06M
November 03, 2025	155.56	153.59	153.59	157.17	150.41	3.03M
October 31, 2025	155.36	154.27	154.27	157.29	151.73	2.89M
October 30, 2025	162	156.66	156.66	165	156.03	3.53M
October 29, 2025	155.55	161.07	161.07	162.22	155	5.18M
October 28, 2025	153.29	152.98	152.98	155.6	151.03	3.06M
October 27, 2025	155.3	154.56	154.56	160.5	153.6	3.89M
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

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