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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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