Shenzhen - Delayed Quote CNY

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

134.86
-3.56
(-2.57%)
At close: 3:04:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 13, 2025137.90139.24133.00134.86134.862,370,860
May 12, 2025135.40138.88133.69138.42138.422,352,792
May 9, 2025137.90139.50132.50135.41135.412,827,962
May 8, 2025131.80138.63130.19137.59137.593,858,140
May 7, 2025131.25135.00130.50131.62131.622,888,420
May 6, 2025136.40137.79130.11131.20131.203,845,114
Apr 30, 2025129.01136.30126.95136.00136.003,769,000
Apr 29, 2025126.57132.46123.00129.00129.003,713,940
Apr 28, 2025130.50132.68125.36127.56127.562,722,460
Apr 25, 2025132.00134.50127.80130.88130.882,811,222
Apr 24, 2025132.30132.60128.66130.35130.352,687,020
Apr 23, 2025133.30137.37131.45132.30132.303,178,820
Apr 22, 2025134.85139.21131.50132.20132.203,193,531
Apr 21, 2025136.50140.20134.32134.43134.433,524,364
Apr 18, 2025143.01145.97138.60138.98138.982,384,640
Apr 17, 2025146.05147.20142.47143.10143.102,090,200
Apr 16, 2025147.65151.58145.00147.14147.142,437,671
Apr 15, 2025148.20148.68145.75147.87147.871,630,113
Apr 14, 2025148.51150.30147.03147.89147.892,469,298
Apr 11, 2025145.08149.57144.40147.50147.503,585,838
Apr 10, 2025144.98148.72142.22145.08145.084,019,413
Apr 9, 2025138.69145.05125.50143.33143.337,220,381
Apr 8, 2025112.00128.30112.00125.69125.698,410,531
Apr 7, 2025129.01134.50112.28112.28112.287,954,777
Apr 3, 2025145.85147.10138.60140.35140.353,138,253
Apr 2, 2025147.89149.33144.00146.76146.762,366,204
Apr 1, 2025144.00149.79143.50147.42147.422,052,160
Mar 31, 2025142.50144.95140.00144.00144.002,330,448
Mar 28, 2025142.91145.79138.60143.59143.594,059,361
Mar 27, 2025151.72154.41138.56145.00145.005,746,260
Mar 26, 2025147.00151.85146.42151.72151.722,896,684
Mar 25, 2025148.53149.28145.30146.85146.851,620,526
Mar 24, 2025150.00150.88145.00147.35147.353,120,220
Mar 21, 2025145.15150.00145.15150.00150.003,811,381
Mar 20, 2025146.56149.68140.98146.00146.003,925,180
Mar 19, 2025145.10147.28142.25146.77146.772,942,300
Mar 18, 2025138.21145.55138.00145.29145.293,719,460
Mar 17, 2025135.52139.01133.50138.02138.022,782,640
Mar 14, 2025136.00137.77134.01136.20136.202,764,156
Mar 13, 2025133.76135.78131.58135.40135.402,210,501
Mar 12, 2025134.30136.10132.51133.75133.751,742,123
Mar 11, 2025134.16135.42131.73133.78133.782,194,300
Mar 10, 2025134.96137.59133.21135.02135.022,924,683
Mar 7, 2025140.27144.44126.00134.96134.966,158,395
Mar 6, 2025130.50141.99130.28141.25141.254,195,772
Mar 5, 2025130.02133.33129.41130.27130.272,734,872
Mar 4, 2025124.51130.11124.01129.74129.743,718,696
Mar 3, 2025119.00128.88117.62124.45124.454,669,708
Feb 28, 2025121.80123.00117.68119.01119.012,850,528
Feb 27, 2025121.00122.25118.61121.65121.652,448,840
Feb 26, 2025120.52123.66118.50121.60121.602,208,636
Feb 25, 2025120.00122.13118.18121.00121.002,545,740
Feb 24, 2025118.52125.48118.00121.50121.503,345,387
Feb 21, 2025117.38120.99117.01119.50119.502,720,928
Feb 20, 2025121.25121.35115.65117.69117.692,913,660
Feb 19, 2025112.52121.20111.91118.52118.523,923,973
Feb 18, 2025113.65115.19111.85113.31113.313,474,640
Feb 17, 2025103.00112.98102.80112.60112.604,645,888
Feb 14, 2025104.04110.00102.56106.28106.285,746,196
Feb 13, 202598.00107.4997.01105.09105.095,305,543
Feb 12, 202592.7499.8092.5798.2898.283,847,672
Feb 11, 202592.4693.0091.2392.6092.602,085,292
Feb 10, 202593.9994.5092.6893.0693.061,911,380
Feb 7, 202594.7694.8892.4193.6793.672,484,809
Feb 6, 202592.0194.9991.8094.0894.082,301,116
Feb 5, 202589.8992.9288.7992.9192.912,910,818
Jan 27, 202587.5092.4287.1989.6789.673,452,542
Jan 24, 202585.0086.6384.7786.2086.201,735,617
Jan 23, 202588.0189.3685.9085.9085.902,082,020
Jan 22, 202587.5087.9885.3187.3087.302,070,620
Jan 21, 202589.1089.7386.5087.6587.653,400,584
Jan 20, 202587.4990.2886.7789.0589.052,316,819
Jan 17, 202586.8888.6685.2087.5887.582,117,742
Jan 16, 202585.0288.0084.8887.3487.342,860,935
Jan 15, 202585.0086.6083.8185.6085.602,156,155
Jan 14, 202582.0185.4881.5484.4484.442,790,320
Jan 13, 202580.6284.9980.0982.2582.252,482,160
Jan 10, 202584.2486.4982.0082.2582.253,879,900
Jan 9, 202589.0090.4584.6085.0985.093,792,483
Jan 8, 202590.0491.3087.3089.8389.832,389,700
Jan 7, 202587.1090.6185.9190.5090.503,728,660
Jan 6, 202597.0097.4880.2087.8887.886,950,210
Jan 3, 202598.0099.3093.5096.7396.734,196,990
Jan 2, 202597.66101.1996.4598.1298.123,928,066
Dec 31, 202498.0098.7996.3897.6097.602,897,235
Dec 30, 202496.0097.4995.5096.9996.992,688,100
Dec 27, 202494.4098.4593.0596.8096.804,944,562
Dec 26, 202491.9693.6690.6093.5893.582,077,242
Dec 25, 202495.0095.1391.8392.4792.472,286,360
Dec 24, 202492.6695.1092.1794.8994.892,523,464
Dec 23, 202492.8193.9991.2092.5192.512,051,908
Dec 20, 202492.4694.7390.5393.6593.652,855,514
Dec 19, 202491.0094.0889.0091.9991.992,701,700
Dec 18, 202491.5091.7688.6191.2691.262,614,178
Dec 17, 202491.5593.5890.7291.2291.222,435,760
Dec 16, 202495.1397.6091.5893.0093.003,476,000
Dec 13, 202495.66101.7993.9495.5095.508,118,489
Dec 12, 202490.0094.2389.2193.7393.734,699,280
Dec 11, 202485.9990.9984.9090.0890.084,295,780
Dec 10, 202488.6090.3085.6086.1886.183,392,807
Dec 9, 202487.6089.0286.5086.9886.981,886,814
Dec 6, 202487.1588.2486.0088.0688.061,966,760
Dec 5, 202487.2888.4887.1387.9887.981,631,147
Dec 4, 202490.5090.5087.0087.8587.852,872,520
Dec 3, 202488.0092.5087.5190.0290.023,544,602
Dec 2, 202491.6292.4087.5988.1588.154,009,020
Nov 29, 202485.1091.2384.4290.9990.995,419,580
Nov 28, 202486.5087.5884.6285.0185.012,202,680
Nov 27, 202484.4186.5979.3086.5086.504,439,866
Nov 26, 202488.2488.6084.9585.0085.002,112,400
Nov 25, 202486.9188.9485.8087.6887.681,961,780
Nov 22, 202489.4890.8185.6586.9086.902,769,420
Nov 21, 202492.9293.0089.0089.5089.502,433,008
Nov 20, 202491.0092.4889.3692.0892.082,772,780
Nov 19, 202485.5291.2085.5291.0091.004,018,780
Nov 18, 202486.6187.3082.0085.6185.613,901,920
Nov 15, 202487.0790.9085.8486.1086.104,111,760
Nov 14, 202492.0192.9288.2188.2788.273,389,180
Nov 13, 202493.0095.3689.5092.5092.504,548,160
Nov 12, 202491.4096.7591.1194.2394.234,834,900
Nov 11, 202491.0193.3587.7591.9391.934,878,850
Nov 8, 202486.1393.0386.1290.9890.985,906,636
Nov 7, 202486.7589.1985.0086.1486.143,793,170
Nov 6, 202485.6789.5684.5087.7887.784,577,577
Nov 5, 202485.9587.9783.9185.6185.614,273,355
Nov 4, 202484.0086.2880.2286.0086.003,991,266
Nov 1, 202487.6591.5884.3685.7085.705,416,020
Oct 31, 202487.3091.5086.0388.1888.185,194,550
Oct 30, 202487.0588.5783.7086.8086.806,082,644
Oct 29, 202486.0190.8086.0187.6287.627,147,472
Oct 28, 202487.6494.9683.0086.4086.4011,075,361
Oct 25, 202483.0088.9282.0087.6487.648,026,820
Oct 24, 202476.6083.6676.6081.5081.507,210,756
Oct 23, 202479.8081.0075.2076.7776.775,480,800
Oct 22, 202478.5079.8176.0578.9078.905,567,848
Oct 21, 202471.9978.4571.0178.0178.017,049,426
Oct 18, 202467.7071.9066.3071.0071.006,107,178
Oct 17, 202468.1971.7167.1168.5868.587,373,447
Oct 16, 202465.1068.5065.0168.1968.195,509,285
Oct 15, 202466.0068.0064.8066.0066.004,812,990
Oct 14, 202465.9567.4663.6566.3066.306,460,988
Oct 11, 202462.0068.2061.2065.9565.959,236,406
Oct 10, 202459.2566.3358.6562.4062.409,039,105
Oct 9, 202463.9063.9457.1058.1958.199,702,227
Oct 8, 202475.9975.9961.5066.7266.7211,330,896
Sep 30, 202457.0063.6856.0063.5063.508,893,200
Sep 27, 202452.6857.6452.1955.2255.226,678,285
Sep 26, 202452.5653.3951.6052.4052.404,621,420
Sep 25, 202453.0156.3352.4252.5552.554,952,860
Sep 24, 202452.1453.8051.0553.1653.163,468,651
Sep 23, 202453.0253.6051.9452.3452.343,370,040
Sep 20, 202454.3054.7553.0153.3853.382,808,840
Sep 19, 202453.5154.4952.3854.3054.304,830,500
Sep 18, 202452.1253.1951.2252.8052.802,924,028
Sep 13, 202452.4653.8951.4151.8251.823,562,283
Sep 12, 202451.0054.8050.5252.4652.466,190,167
Sep 11, 202448.7852.7848.0051.2651.268,400,609
Sep 10, 202450.5050.5045.8846.1046.106,845,859
Sep 9, 202451.2052.5248.3649.7249.725,937,695
Sep 6, 202453.0055.7850.3550.5950.599,170,856
Sep 5, 202448.5156.5048.4156.1256.127,432,872
Sep 4, 202447.5848.9146.5848.6848.684,238,656
Sep 3, 202444.5048.0844.5047.5447.544,571,680
Sep 2, 202444.0846.4944.0844.9744.973,378,780
Aug 30, 202444.5044.8243.2644.2844.282,938,900
Aug 29, 202442.3944.8042.3944.4444.442,709,638
Aug 28, 202442.8643.1941.9042.8342.832,200,128
Aug 27, 202441.9943.0241.6042.8642.863,353,113
Aug 26, 202440.5241.9639.9341.8541.853,433,567
Aug 23, 202438.3540.6038.2240.2340.233,899,480
Aug 22, 202437.9939.3837.8038.6938.693,765,880
Aug 21, 202437.3238.0836.8137.9937.992,600,113
Aug 20, 202437.5738.1136.9037.3337.332,455,741
Aug 19, 202436.3538.5035.2537.6437.646,156,885
Aug 16, 202438.8739.2035.7036.5536.557,879,880
Aug 15, 202438.7639.8138.0038.9338.934,355,694
Aug 14, 202442.7042.8838.0038.7638.768,317,245
Aug 13, 202441.5643.1841.2042.7042.703,523,976
Aug 12, 202443.9043.9041.3841.5641.563,170,229
Aug 9, 202441.4043.3441.0542.0542.054,160,360
Aug 8, 202442.0042.5840.9441.2341.232,832,700
Aug 7, 202442.4543.5741.8142.4242.422,322,061
Aug 6, 202442.6343.6341.2642.1042.102,499,680
Aug 5, 202444.1645.3741.8341.8741.873,341,200
Aug 2, 202442.5145.1942.5144.1744.173,690,354
Aug 1, 202443.9844.4942.8043.0943.092,567,388
Jul 31, 202442.4544.5541.8644.1544.153,372,849
Jul 30, 202440.4143.4740.4042.2642.264,041,620
Jul 29, 202439.0141.2138.2040.7040.703,124,848
Jul 26, 202439.2840.0638.7739.1239.122,268,986
Jul 25, 202439.6240.2038.7039.0039.002,366,499
Jul 24, 202440.4040.7339.5039.7539.752,647,300
Jul 23, 202442.7042.8740.0040.5040.502,534,738
Jul 22, 202442.3543.2841.7642.7042.702,120,220
Jul 19, 202442.1343.1841.6042.3542.352,053,180
Jul 18, 202441.7142.3641.0042.1342.133,844,000
Jul 17, 202444.8545.1043.2343.3043.303,562,064
Jul 16, 202444.5044.9043.0043.8243.822,400,534
Jul 15, 202443.7045.8742.6044.8044.804,327,148
Jul 12, 202444.2245.0043.2043.6743.672,423,602
Jul 11, 202443.9944.9543.0544.4944.492,894,430
Jul 10, 202443.4744.2341.8043.4543.453,163,460
Jul 9, 202442.6344.0641.8043.7643.763,014,885
Jul 8, 202443.7743.8242.1242.6342.632,901,280
Jul 5, 202444.5044.8041.8743.9043.905,912,667
Jul 4, 202447.2148.2043.5444.6144.615,245,621
Jul 3, 202447.5548.6047.4047.8847.881,752,736
Jul 2, 202448.1149.1847.9248.1148.111,771,960
Jul 1, 202448.6549.2547.8148.5148.512,371,534
Jun 28, 202447.9749.5046.8148.4048.403,276,039
Jun 27, 202447.4049.3047.4048.1348.133,444,906
Jun 26, 202447.2049.0045.8748.4048.405,778,325
Jun 25, 202451.8052.3946.0047.2247.228,435,260
Jun 24, 202454.6055.1251.6051.8751.876,288,028
Jun 21, 202452.0055.5451.5555.5255.527,771,682
Jun 20, 202452.6653.9950.9652.0152.015,013,840
Jun 19, 202451.8252.6951.4052.3352.333,061,593
Jun 18, 202451.6053.6651.0852.3452.347,341,535
Jun 17, 202446.5052.4246.5050.6050.609,954,887
Jun 14, 202446.1047.6945.3046.5046.505,096,434
Jun 13, 202446.4546.9545.2046.0046.003,984,242
Jun 12, 202445.5347.4945.0146.4546.455,431,140
Jun 11, 202446.8047.0042.8545.3045.308,211,799
Jun 7, 202447.1948.2045.9146.6146.614,312,680
Jun 6, 202448.0149.2146.5047.2047.204,223,927
Jun 5, 202448.9649.4847.8548.5348.533,565,420
Jun 4, 202450.5451.0048.2248.9248.924,981,141
Jun 3, 202451.2752.2049.5050.3850.385,084,540
May 31, 202454.0054.5048.8051.3451.346,278,446
May 30, 202455.1655.8153.5653.8053.805,079,418
May 29, 202455.0058.5053.0054.1854.1810,171,337
May 28, 202450.5055.6850.5055.1055.108,455,440
May 27, 2024 0.15 Dividend
May 27, 202452.0053.8849.4250.5050.506,827,796
May 27, 2024 1.4:1 Stock Splits
May 24, 202450.7154.5250.2052.4352.285,951,243
May 23, 202450.7153.0050.0051.4551.305,797,120
May 22, 202451.4354.2150.7151.7251.577,306,380
May 21, 202450.2753.1749.1251.4051.257,568,808
May 20, 202453.5753.5748.5751.2951.1413,101,716
May 17, 202453.9658.1751.9354.2254.0715,469,160
May 16, 202446.5655.5446.5654.5254.3713,720,219
May 15, 202447.8549.6445.7246.4346.308,759,905
May 14, 202441.7948.6341.5948.4348.297,997,364
May 13, 202442.6443.5041.5642.0441.925,704,300

Related Tickers

301127.SZ Wuhan Tianyuan Group Co., Ltd.
17.21
+1.95%
 
BFSAF Befesa S.A.
25.35
0.00%
 
WCO.NZ WasteCo Group Limited
0.0200
+11.11%
 
GARB Garb Oil & Power Corporation
0.0000
0.00%
 
NVJP.MU Umicore SA
8.55
-0.87%
 
LAT1V.HE Lassila & Tikanoja Oyj
9.35
+0.21%
 
VVD.F Veolia Environnement SA
30.47
+0.69%
 
VVD.SG Veolia Environnement SA
30.14
+0.37%
 
PRYME.OL Pryme N.V.
17.90
+5.60%
 
FCC.MC Fomento de Construcciones y Contratas, S.A.
11.22
+0.90%