Anhui Huaqi Environmental Protection & Technology Co., Ltd. (300929.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.20 | 8.04 | 7.58 | 7.74 | 7.74 | 3,299,083 |
| 17 Apr 2024 | 7.28 | 8.05 | 7.25 | 7.99 | 7.99 | 4,460,005 |
| 16 Apr 2024 | 7.94 | 7.94 | 6.96 | 6.99 | 6.99 | 4,566,935 |
| 15 Apr 2024 | 8.92 | 8.98 | 7.84 | 8.04 | 8.04 | 4,745,860 |
| 12 Apr 2024 | 9.20 | 9.31 | 8.88 | 8.92 | 8.92 | 2,422,280 |
| 11 Apr 2024 | 8.99 | 9.30 | 8.82 | 9.20 | 9.20 | 1,799,820 |
| 10 Apr 2024 | 9.31 | 9.35 | 8.91 | 9.08 | 9.08 | 1,862,503 |
| 09 Apr 2024 | 9.30 | 9.35 | 9.11 | 9.31 | 9.31 | 1,896,960 |
| 08 Apr 2024 | 9.60 | 9.66 | 9.16 | 9.22 | 9.22 | 2,567,160 |
| 03 Apr 2024 | 9.63 | 9.71 | 9.39 | 9.67 | 9.67 | 2,182,972 |
| 02 Apr 2024 | 9.63 | 9.76 | 9.57 | 9.66 | 9.66 | 1,933,597 |
| 01 Apr 2024 | 9.53 | 9.65 | 9.41 | 9.56 | 9.56 | 2,335,600 |
| 29 Mar 2024 | 9.28 | 9.54 | 9.20 | 9.41 | 9.41 | 1,618,380 |
| 28 Mar 2024 | 8.93 | 9.26 | 8.90 | 9.25 | 9.25 | 2,098,963 |
| 27 Mar 2024 | 9.27 | 9.34 | 8.91 | 8.91 | 8.91 | 2,055,900 |
| 26 Mar 2024 | 9.21 | 9.34 | 9.09 | 9.26 | 9.26 | 2,558,280 |
| 25 Mar 2024 | 9.50 | 9.59 | 9.20 | 9.26 | 9.26 | 2,148,860 |
| 22 Mar 2024 | 9.75 | 9.78 | 9.39 | 9.45 | 9.45 | 2,420,776 |
| 21 Mar 2024 | 9.72 | 9.82 | 9.43 | 9.67 | 9.67 | 2,089,680 |
| 20 Mar 2024 | 9.42 | 9.75 | 9.37 | 9.73 | 9.73 | 2,442,531 |
| 19 Mar 2024 | 9.54 | 9.64 | 9.36 | 9.42 | 9.42 | 2,336,420 |
| 18 Mar 2024 | 9.20 | 9.52 | 9.15 | 9.49 | 9.49 | 2,837,662 |
| 15 Mar 2024 | 8.83 | 9.22 | 8.75 | 9.19 | 9.19 | 3,569,742 |
| 14 Mar 2024 | 8.99 | 9.15 | 8.75 | 8.86 | 8.86 | 3,317,440 |
| 13 Mar 2024 | 8.96 | 9.13 | 8.71 | 8.95 | 8.95 | 2,818,089 |
| 12 Mar 2024 | 8.59 | 9.00 | 8.59 | 8.96 | 8.96 | 3,660,160 |
| 11 Mar 2024 | 8.32 | 8.59 | 8.32 | 8.59 | 8.59 | 2,914,571 |
| 08 Mar 2024 | 8.40 | 8.56 | 8.18 | 8.35 | 8.35 | 2,460,206 |
| 07 Mar 2024 | 8.37 | 8.52 | 8.20 | 8.31 | 8.31 | 3,330,070 |
| 06 Mar 2024 | 8.11 | 8.31 | 8.00 | 8.23 | 8.23 | 2,953,620 |
| 05 Mar 2024 | 8.34 | 8.34 | 8.01 | 8.10 | 8.10 | 3,049,260 |
| 04 Mar 2024 | 8.50 | 8.60 | 8.04 | 8.34 | 8.34 | 3,437,266 |
| 01 Mar 2024 | 8.37 | 8.70 | 8.19 | 8.42 | 8.42 | 3,743,480 |
| 29 Feb 2024 | 7.85 | 8.50 | 7.76 | 8.35 | 8.35 | 5,965,234 |
| 28 Feb 2024 | 9.03 | 9.29 | 7.90 | 7.92 | 7.92 | 8,094,514 |
| 27 Feb 2024 | 8.66 | 9.05 | 8.55 | 9.01 | 9.01 | 3,819,689 |
| 26 Feb 2024 | 8.59 | 9.05 | 8.41 | 8.76 | 8.76 | 5,725,099 |
| 23 Feb 2024 | 8.17 | 8.52 | 8.10 | 8.50 | 8.50 | 4,533,785 |
| 22 Feb 2024 | 7.70 | 8.17 | 7.66 | 8.17 | 8.17 | 5,253,050 |
| 21 Feb 2024 | 7.26 | 7.94 | 7.21 | 7.66 | 7.66 | 5,658,596 |
| 20 Feb 2024 | 7.24 | 7.33 | 7.06 | 7.30 | 7.30 | 3,968,431 |
| 19 Feb 2024 | 6.90 | 7.41 | 6.90 | 7.20 | 7.20 | 6,912,497 |
| 08 Feb 2024 | 6.04 | 6.91 | 5.82 | 6.83 | 6.83 | 7,863,447 |
| 07 Feb 2024 | 6.86 | 6.97 | 6.02 | 6.07 | 6.07 | 9,608,718 |
| 06 Feb 2024 | 7.01 | 7.42 | 6.10 | 7.00 | 7.00 | 9,335,860 |
| 05 Feb 2024 | 8.50 | 8.51 | 7.13 | 7.42 | 7.42 | 8,827,313 |
| 02 Feb 2024 | 9.55 | 9.69 | 8.40 | 8.80 | 8.80 | 4,457,220 |
| 01 Feb 2024 | 9.79 | 9.80 | 9.16 | 9.42 | 9.42 | 3,846,293 |
| 31 Jan 2024 | 10.43 | 10.43 | 9.78 | 9.80 | 9.80 | 4,057,260 |
| 30 Jan 2024 | 10.89 | 10.96 | 10.44 | 10.45 | 10.45 | 2,323,400 |
| 29 Jan 2024 | 11.58 | 11.59 | 10.86 | 10.89 | 10.89 | 3,305,633 |
| 26 Jan 2024 | 11.28 | 11.83 | 11.28 | 11.57 | 11.57 | 3,660,804 |
| 25 Jan 2024 | 10.59 | 11.26 | 10.48 | 11.25 | 11.25 | 3,978,333 |
| 24 Jan 2024 | 10.42 | 10.68 | 10.18 | 10.60 | 10.60 | 3,848,660 |
| 23 Jan 2024 | 10.76 | 10.77 | 10.24 | 10.42 | 10.42 | 5,423,180 |
| 22 Jan 2024 | 11.56 | 11.56 | 10.66 | 10.77 | 10.77 | 4,050,853 |
| 19 Jan 2024 | 11.69 | 11.79 | 11.36 | 11.49 | 11.49 | 3,147,360 |
| 18 Jan 2024 | 11.95 | 12.03 | 11.31 | 11.68 | 11.68 | 3,579,800 |
| 17 Jan 2024 | 12.12 | 12.29 | 11.94 | 11.98 | 11.98 | 2,651,253 |
| 16 Jan 2024 | 12.30 | 12.40 | 11.95 | 12.19 | 12.19 | 2,855,020 |
| 15 Jan 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 12 Jan 2024 | 12.59 | 12.92 | 12.39 | 12.39 | 12.39 | 5,770,380 |
| 11 Jan 2024 | 12.34 | 12.40 | 12.17 | 12.38 | 12.38 | 1,654,520 |
| 10 Jan 2024 | 12.42 | 12.46 | 12.19 | 12.27 | 12.27 | 1,582,160 |
| 09 Jan 2024 | 12.26 | 12.44 | 12.23 | 12.41 | 12.41 | 2,027,000 |
| 08 Jan 2024 | 12.50 | 12.54 | 12.20 | 12.24 | 12.24 | 2,418,000 |
| 05 Jan 2024 | 12.63 | 12.68 | 12.33 | 12.40 | 12.40 | 2,223,700 |
| 04 Jan 2024 | 12.48 | 12.62 | 12.46 | 12.52 | 12.52 | 1,644,700 |
| 03 Jan 2024 | 12.55 | 12.64 | 12.42 | 12.50 | 12.50 | 2,480,440 |
| 02 Jan 2024 | 12.25 | 12.60 | 12.23 | 12.55 | 12.55 | 4,041,100 |
| 29 Dec 2023 | 12.05 | 12.19 | 11.99 | 12.17 | 12.17 | 1,831,120 |
| 28 Dec 2023 | 11.74 | 12.07 | 11.64 | 12.04 | 12.04 | 2,273,440 |
| 27 Dec 2023 | 11.55 | 11.80 | 11.55 | 11.72 | 11.72 | 1,529,251 |
| 26 Dec 2023 | 11.65 | 11.69 | 11.50 | 11.62 | 11.62 | 1,692,700 |
| 25 Dec 2023 | 11.88 | 11.94 | 11.54 | 11.65 | 11.65 | 2,096,900 |
| 22 Dec 2023 | 12.06 | 12.13 | 11.84 | 11.87 | 11.87 | 1,949,020 |
| 21 Dec 2023 | 11.95 | 12.11 | 11.70 | 12.10 | 12.10 | 2,823,013 |
| 20 Dec 2023 | 11.92 | 12.12 | 11.87 | 11.92 | 11.92 | 2,105,972 |
| 19 Dec 2023 | 11.94 | 11.99 | 11.69 | 11.89 | 11.89 | 1,437,900 |
| 18 Dec 2023 | 12.09 | 12.12 | 11.89 | 11.94 | 11.94 | 2,659,974 |
| 15 Dec 2023 | 11.91 | 12.04 | 11.80 | 12.02 | 12.02 | 2,738,517 |
| 14 Dec 2023 | 11.70 | 11.99 | 11.69 | 11.91 | 11.91 | 2,798,417 |
| 13 Dec 2023 | 11.63 | 11.92 | 11.58 | 11.71 | 11.71 | 2,755,600 |
| 12 Dec 2023 | 11.64 | 11.68 | 11.41 | 11.63 | 11.63 | 3,067,418 |
| 11 Dec 2023 | 11.63 | 11.83 | 11.49 | 11.62 | 11.62 | 3,527,320 |
| 08 Dec 2023 | 12.08 | 12.19 | 11.60 | 11.67 | 11.67 | 4,522,100 |
| 07 Dec 2023 | 12.20 | 12.25 | 12.04 | 12.05 | 12.05 | 1,948,360 |
| 06 Dec 2023 | 12.12 | 12.30 | 12.09 | 12.21 | 12.21 | 2,712,660 |
| 05 Dec 2023 | 12.20 | 12.25 | 12.07 | 12.07 | 12.07 | 2,333,520 |
| 04 Dec 2023 | 12.16 | 12.27 | 12.10 | 12.21 | 12.21 | 2,274,643 |
| 01 Dec 2023 | 12.16 | 12.21 | 12.07 | 12.12 | 12.12 | 1,993,200 |
| 30 Nov 2023 | 12.26 | 12.28 | 12.01 | 12.13 | 12.13 | 1,958,413 |
| 29 Nov 2023 | 12.23 | 12.31 | 12.14 | 12.25 | 12.25 | 2,151,943 |
| 28 Nov 2023 | 12.04 | 12.34 | 11.99 | 12.25 | 12.25 | 2,039,740 |
| 27 Nov 2023 | 12.08 | 12.16 | 12.01 | 12.07 | 12.07 | 1,802,613 |
| 24 Nov 2023 | 12.26 | 12.26 | 12.01 | 12.08 | 12.08 | 1,544,360 |
| 23 Nov 2023 | 12.09 | 12.21 | 12.07 | 12.14 | 12.14 | 1,648,200 |
| 22 Nov 2023 | 12.07 | 12.22 | 12.00 | 12.06 | 12.06 | 2,255,003 |
| 21 Nov 2023 | 12.18 | 12.25 | 12.07 | 12.08 | 12.08 | 1,500,173 |
| 20 Nov 2023 | 12.16 | 12.22 | 12.05 | 12.17 | 12.17 | 1,741,480 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.