Qingdao Huicheng Environmental Technology Group Co., Ltd. (300779.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 48.60 | 51.49 | 50.00 | 50.75 | 50.75 | 2,045,900 |
| Apr 23, 2024 | 51.28 | 52.77 | 50.85 | 51.10 | 51.10 | 2,920,016 |
| Apr 22, 2024 | 54.00 | 54.00 | 51.04 | 51.09 | 51.09 | 3,700,353 |
| Apr 19, 2024 | 48.60 | 54.88 | 48.29 | 54.37 | 54.37 | 6,186,265 |
| Apr 18, 2024 | 49.50 | 50.72 | 48.66 | 48.99 | 48.99 | 2,548,045 |
| Apr 17, 2024 | 47.85 | 50.50 | 47.85 | 50.13 | 50.13 | 3,437,611 |
| Apr 16, 2024 | 47.01 | 51.85 | 47.01 | 48.10 | 48.10 | 4,406,845 |
| Apr 15, 2024 | 46.20 | 47.80 | 45.30 | 47.48 | 47.48 | 2,396,148 |
| Apr 12, 2024 | 46.99 | 47.47 | 46.25 | 46.53 | 46.53 | 1,524,284 |
| Apr 11, 2024 | 44.40 | 47.85 | 43.96 | 47.36 | 47.36 | 2,356,839 |
| Apr 10, 2024 | 46.01 | 46.38 | 44.36 | 44.71 | 44.71 | 1,555,300 |
| Apr 09, 2024 | 46.01 | 46.75 | 45.80 | 46.20 | 46.20 | 1,069,392 |
| Apr 08, 2024 | 46.37 | 47.58 | 46.07 | 46.20 | 46.20 | 1,770,559 |
| Apr 03, 2024 | 47.55 | 48.03 | 45.57 | 46.31 | 46.31 | 2,293,993 |
| Apr 02, 2024 | 47.04 | 48.23 | 46.82 | 47.55 | 47.55 | 2,519,192 |
| Apr 01, 2024 | 41.84 | 48.48 | 41.83 | 47.75 | 47.75 | 5,550,377 |
| Mar 29, 2024 | 41.18 | 42.20 | 41.12 | 41.90 | 41.90 | 758,677 |
| Mar 28, 2024 | 41.11 | 42.06 | 40.46 | 41.17 | 41.17 | 1,901,913 |
| Mar 27, 2024 | 42.37 | 43.22 | 40.85 | 41.16 | 41.16 | 3,032,571 |
| Mar 26, 2024 | 40.30 | 43.13 | 39.89 | 42.43 | 42.43 | 4,273,371 |
| Mar 25, 2024 | 39.18 | 40.76 | 38.30 | 40.28 | 40.28 | 2,605,374 |
| Mar 22, 2024 | 40.79 | 40.80 | 39.10 | 39.49 | 39.49 | 1,970,971 |
| Mar 21, 2024 | 40.97 | 41.41 | 40.02 | 40.80 | 40.80 | 1,760,455 |
| Mar 20, 2024 | 41.22 | 41.56 | 40.25 | 40.85 | 40.85 | 1,381,700 |
| Mar 19, 2024 | 41.44 | 41.95 | 40.90 | 41.00 | 41.00 | 1,563,259 |
| Mar 18, 2024 | 40.95 | 41.75 | 40.88 | 41.44 | 41.44 | 1,751,000 |
| Mar 15, 2024 | 40.80 | 41.25 | 40.32 | 40.93 | 40.93 | 1,393,090 |
| Mar 14, 2024 | 40.68 | 41.79 | 40.20 | 40.89 | 40.89 | 1,913,486 |
| Mar 13, 2024 | 41.05 | 41.32 | 40.05 | 40.68 | 40.68 | 1,730,942 |
| Mar 12, 2024 | 40.00 | 41.34 | 39.30 | 41.10 | 41.10 | 2,695,541 |
| Mar 11, 2024 | 38.49 | 40.72 | 38.23 | 39.88 | 39.88 | 2,534,273 |
| Mar 08, 2024 | 37.80 | 39.00 | 37.61 | 38.60 | 38.60 | 1,409,271 |
| Mar 07, 2024 | 38.40 | 39.30 | 37.80 | 37.80 | 37.80 | 1,674,828 |
| Mar 06, 2024 | 37.46 | 38.80 | 37.46 | 38.39 | 38.39 | 1,639,045 |
| Mar 05, 2024 | 38.40 | 38.69 | 37.66 | 37.91 | 37.91 | 1,695,656 |
| Mar 04, 2024 | 40.20 | 41.00 | 38.10 | 38.96 | 38.96 | 3,228,969 |
| Mar 01, 2024 | 38.08 | 38.58 | 37.27 | 38.16 | 38.16 | 2,992,164 |
| Feb 29, 2024 | 37.69 | 38.56 | 37.16 | 38.20 | 38.20 | 2,498,816 |
| Feb 28, 2024 | 39.38 | 39.76 | 37.74 | 37.75 | 37.75 | 3,207,686 |
| Feb 27, 2024 | 39.30 | 39.65 | 38.53 | 39.43 | 39.43 | 2,300,677 |
| Feb 26, 2024 | 39.86 | 40.20 | 38.71 | 39.30 | 39.30 | 2,970,881 |
| Feb 23, 2024 | 37.88 | 40.00 | 37.50 | 39.98 | 39.98 | 2,654,677 |
| Feb 22, 2024 | 37.26 | 38.98 | 37.02 | 37.86 | 37.86 | 2,597,022 |
| Feb 21, 2024 | 35.15 | 38.35 | 35.01 | 37.26 | 37.26 | 3,678,137 |
| Feb 20, 2024 | 36.18 | 36.18 | 35.00 | 35.70 | 35.70 | 2,594,837 |
| Feb 19, 2024 | 35.33 | 36.70 | 35.28 | 36.15 | 36.15 | 4,099,693 |
| Feb 08, 2024 | 31.62 | 35.49 | 31.62 | 34.95 | 34.95 | 5,350,723 |
| Feb 07, 2024 | 31.63 | 34.00 | 31.01 | 31.66 | 31.66 | 4,202,972 |
| Feb 06, 2024 | 29.18 | 32.39 | 28.34 | 31.39 | 31.39 | 5,269,354 |
| Feb 05, 2024 | 32.25 | 33.13 | 28.83 | 29.20 | 29.20 | 5,032,274 |
| Feb 02, 2024 | 35.54 | 35.68 | 31.35 | 32.40 | 32.40 | 4,886,541 |
| Feb 01, 2024 | 37.08 | 37.78 | 34.50 | 35.58 | 35.58 | 4,823,408 |
| Jan 31, 2024 | 35.00 | 37.26 | 34.85 | 35.48 | 35.48 | 4,766,306 |
| Jan 30, 2024 | 38.69 | 38.80 | 34.56 | 35.30 | 35.30 | 5,213,432 |
| Jan 29, 2024 | 41.46 | 41.51 | 38.00 | 39.00 | 39.00 | 3,261,197 |
| Jan 26, 2024 | 42.49 | 43.50 | 41.30 | 41.46 | 41.46 | 1,246,620 |
| Jan 25, 2024 | 42.84 | 43.66 | 42.21 | 43.08 | 43.08 | 1,914,111 |
| Jan 24, 2024 | 42.79 | 43.85 | 40.84 | 42.18 | 42.18 | 1,464,364 |
| Jan 23, 2024 | 41.66 | 42.96 | 41.00 | 42.79 | 42.79 | 1,417,833 |
| Jan 22, 2024 | 44.88 | 44.88 | 41.30 | 42.38 | 42.38 | 1,622,073 |
| Jan 19, 2024 | 45.09 | 45.39 | 44.52 | 44.88 | 44.88 | 665,858 |
| Jan 18, 2024 | 45.36 | 45.36 | 43.83 | 45.08 | 45.08 | 1,523,400 |
| Jan 17, 2024 | 46.75 | 46.75 | 45.01 | 45.36 | 45.36 | 1,004,600 |
| Jan 16, 2024 | 46.87 | 47.41 | 45.80 | 46.75 | 46.75 | 1,288,912 |
| Jan 15, 2024 | 47.34 | 47.90 | 46.67 | 47.00 | 47.00 | 897,617 |
| Jan 12, 2024 | 47.50 | 49.00 | 47.20 | 47.34 | 47.34 | 1,371,654 |
| Jan 11, 2024 | 47.00 | 47.83 | 46.40 | 47.34 | 47.34 | 1,252,017 |
| Jan 10, 2024 | 47.80 | 47.89 | 46.82 | 46.82 | 46.82 | 1,113,161 |
| Jan 09, 2024 | 47.60 | 48.29 | 46.90 | 47.36 | 47.36 | 1,301,826 |
| Jan 08, 2024 | 49.50 | 49.70 | 46.40 | 47.60 | 47.60 | 2,375,607 |
| Jan 05, 2024 | 50.33 | 50.77 | 49.35 | 49.53 | 49.53 | 894,159 |
| Jan 04, 2024 | 50.56 | 51.00 | 49.90 | 50.33 | 50.33 | 706,702 |
| Jan 03, 2024 | 50.80 | 50.88 | 50.06 | 50.50 | 50.50 | 955,664 |
| Jan 02, 2024 | 51.60 | 52.40 | 50.79 | 50.90 | 50.90 | 1,065,515 |
| Dec 29, 2023 | 50.73 | 51.69 | 50.61 | 51.60 | 51.60 | 1,292,900 |
| Dec 28, 2023 | 50.53 | 51.80 | 50.38 | 50.96 | 50.96 | 1,182,138 |
| Dec 27, 2023 | 49.70 | 51.89 | 49.37 | 50.95 | 50.95 | 1,383,251 |
| Dec 26, 2023 | 50.87 | 50.87 | 49.33 | 49.67 | 49.67 | 1,022,312 |
| Dec 25, 2023 | 51.00 | 51.79 | 50.39 | 50.49 | 50.49 | 927,000 |
| Dec 22, 2023 | 51.51 | 51.51 | 50.24 | 51.04 | 51.04 | 1,138,133 |
| Dec 21, 2023 | 50.09 | 51.70 | 48.91 | 50.99 | 50.99 | 1,703,913 |
| Dec 20, 2023 | 51.50 | 51.88 | 50.06 | 50.25 | 50.25 | 1,188,158 |
| Dec 19, 2023 | 47.70 | 52.35 | 47.58 | 51.53 | 51.53 | 3,316,076 |
| Dec 18, 2023 | 48.28 | 48.49 | 47.66 | 47.80 | 47.80 | 773,465 |
| Dec 15, 2023 | 49.52 | 49.52 | 48.00 | 48.50 | 48.50 | 1,362,543 |
| Dec 14, 2023 | 49.48 | 50.00 | 49.05 | 49.49 | 49.49 | 1,219,329 |
| Dec 13, 2023 | 50.51 | 51.06 | 49.44 | 49.48 | 49.48 | 845,700 |
| Dec 12, 2023 | 50.60 | 50.60 | 49.61 | 50.20 | 50.20 | 804,094 |
| Dec 11, 2023 | 50.30 | 51.27 | 49.60 | 50.60 | 50.60 | 1,395,964 |
| Dec 08, 2023 | 51.00 | 51.66 | 50.08 | 50.50 | 50.50 | 1,264,477 |
| Dec 07, 2023 | 51.59 | 51.61 | 50.52 | 51.29 | 51.29 | 1,534,670 |
| Dec 06, 2023 | 49.96 | 53.18 | 49.57 | 51.61 | 51.61 | 2,422,381 |
| Dec 05, 2023 | 50.62 | 51.00 | 49.36 | 50.00 | 50.00 | 1,491,041 |
| Dec 04, 2023 | 51.59 | 52.87 | 51.03 | 51.11 | 51.11 | 2,823,464 |
| Dec 01, 2023 | 49.33 | 51.36 | 49.11 | 50.68 | 50.68 | 1,797,705 |
| Nov 30, 2023 | 49.47 | 49.47 | 48.51 | 49.20 | 49.20 | 1,034,700 |
| Nov 29, 2023 | 49.92 | 50.35 | 49.02 | 49.60 | 49.60 | 1,415,510 |
| Nov 28, 2023 | 50.05 | 50.12 | 48.71 | 49.92 | 49.92 | 1,558,852 |
| Nov 27, 2023 | 49.35 | 50.86 | 48.70 | 49.89 | 49.89 | 2,434,800 |
| Nov 24, 2023 | 49.77 | 50.80 | 48.83 | 49.35 | 49.35 | 1,588,009 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.