Hui Lyu Ecological Technology Groups Co. Ltd. Class A 001267
SZSE · China · Commercial Services
CNY 32.83-0.54 (-1.62%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.83 | -1.62% | CNY 34.01 | CNY 34.55 | CNY 32.75 | 21.25M |
| 2026-09-29 | CNY 33.37 | +0.48% | CNY 33.76 | CNY 33.90 | CNY 32.56 | 25.36M |
| 2026-09-28 | CNY 33.21 | -9.63% | CNY 37.75 | CNY 38.32 | CNY 33.08 | 46.26M |
| 2026-09-24 | CNY 36.75 | -2.80% | CNY 37.60 | CNY 38.16 | CNY 36.68 | 19.15M |
| 2026-09-23 | CNY 37.81 | -1.00% | CNY 38.64 | CNY 38.85 | CNY 37.46 | 20.56M |
| 2026-09-22 | CNY 38.19 | -2.58% | CNY 39.63 | CNY 39.81 | CNY 38.03 | 30.40M |
| 2026-09-21 | CNY 39.20 | +3.08% | CNY 38.12 | CNY 39.48 | CNY 37.51 | 41.26M |
| 2026-09-18 | CNY 38.03 | +4.05% | CNY 37.38 | CNY 39.15 | CNY 36.41 | 35.84M |
| 2026-09-17 | CNY 36.55 | -0.65% | CNY 36.71 | CNY 37.80 | CNY 36.38 | 21.57M |
| 2026-09-16 | CNY 36.79 | +5.08% | CNY 34.85 | CNY 37.15 | CNY 34.61 | 27.99M |
| 2026-09-15 | CNY 35.01 | -0.23% | CNY 35.14 | CNY 35.80 | CNY 34.72 | 18.77M |
| 2026-09-14 | CNY 35.09 | -0.54% | CNY 34.83 | CNY 35.35 | CNY 33.78 | 22.42M |
| 2026-09-11 | CNY 35.28 | -3.50% | CNY 36.00 | CNY 36.60 | CNY 33.87 | 28.59M |
| 2026-09-10 | CNY 36.56 | -1.27% | CNY 36.92 | CNY 37.47 | CNY 36.23 | 19.83M |
| 2026-09-09 | CNY 37.03 | -1.28% | CNY 38.46 | CNY 39.00 | CNY 36.85 | 31.81M |
| 2026-09-08 | CNY 37.51 | -3.10% | CNY 38.01 | CNY 38.94 | CNY 37.30 | 36.90M |
| 2026-09-07 | CNY 38.71 | +10.00% | CNY 35.70 | CNY 38.71 | CNY 35.69 | 40.78M |
| 2026-09-04 | CNY 35.19 | -3.85% | CNY 36.55 | CNY 37.17 | CNY 34.85 | 24.75M |
| 2026-09-03 | CNY 36.60 | -0.44% | CNY 37.11 | CNY 37.30 | CNY 35.82 | 20.55M |
| 2026-09-02 | CNY 36.76 | -3.31% | CNY 37.24 | CNY 37.82 | CNY 36.18 | 22.16M |
| 2026-09-01 | CNY 38.02 | -3.21% | CNY 39.68 | CNY 39.68 | CNY 37.29 | 26.60M |
| 2026-08-31 | CNY 39.28 | +0.72% | CNY 37.94 | CNY 39.93 | CNY 37.76 | 25.46M |
| 2026-08-28 | CNY 39.00 | -2.82% | CNY 39.64 | CNY 42.40 | CNY 38.90 | 40.77M |
| 2026-08-27 | CNY 40.13 | +6.67% | CNY 38.40 | CNY 40.90 | CNY 37.99 | 45.19M |
| 2026-08-26 | CNY 37.62 | -1.36% | CNY 38.83 | CNY 38.90 | CNY 36.39 | 30.34M |
| 2026-08-25 | CNY 38.14 | -2.55% | CNY 37.91 | CNY 38.70 | CNY 36.50 | 35.71M |
| 2026-08-24 | CNY 39.14 | +4.46% | CNY 37.51 | CNY 41.10 | CNY 37.51 | 53.44M |
| 2026-08-21 | CNY 37.47 | +1.24% | CNY 36.65 | CNY 38.68 | CNY 36.32 | 24.29M |
| 2026-08-20 | CNY 37.01 | +1.04% | CNY 37.16 | CNY 37.97 | CNY 35.92 | 27.44M |
| 2026-08-19 | CNY 36.63 | -9.76% | CNY 38.81 | CNY 39.41 | CNY 36.53 | 33.84M |
| 2026-08-18 | CNY 40.59 | -3.27% | CNY 42.41 | CNY 42.48 | CNY 39.85 | 34.45M |
| 2026-08-17 | CNY 41.96 | +1.18% | CNY 41.46 | CNY 42.05 | CNY 39.98 | 43.54M |
| 2026-08-14 | CNY 41.47 | -0.29% | CNY 41.55 | CNY 41.90 | CNY 40.10 | 41.45M |
| 2026-08-13 | CNY 41.59 | +0.51% | CNY 43.22 | CNY 43.40 | CNY 41.22 | 67.08M |
| 2026-08-12 | CNY 41.38 | +4.65% | CNY 39.95 | CNY 41.80 | CNY 39.15 | 51.45M |
| 2026-08-11 | CNY 39.54 | -7.98% | CNY 42.52 | CNY 42.97 | CNY 39.30 | 53.52M |
| 2026-08-10 | CNY 42.97 | +0.66% | CNY 45.19 | CNY 45.29 | CNY 41.83 | 65.08M |
| 2026-08-07 | CNY 42.69 | +10.00% | CNY 41.01 | CNY 42.69 | CNY 39.59 | 72.10M |
| 2026-08-06 | CNY 38.81 | +10.01% | CNY 35.81 | CNY 38.81 | CNY 35.35 | 74.29M |
| 2026-08-05 | CNY 35.28 | +10.01% | CNY 30.97 | CNY 35.28 | CNY 30.60 | 30.57M |
| 2026-08-04 | CNY 32.07 | +10.02% | CNY 30.04 | CNY 32.07 | CNY 29.76 | 24.23M |
| 2026-08-03 | CNY 29.15 | -2.25% | CNY 29.55 | CNY 30.07 | CNY 29.00 | 35.06M |
| 2026-07-31 | CNY 29.82 | +10.00% | CNY 29.00 | CNY 29.82 | CNY 29.00 | 33.42M |
| 2026-07-30 | CNY 27.11 | -9.99% | CNY 29.57 | CNY 30.32 | CNY 27.11 | 37.19M |
| 2026-07-29 | CNY 30.12 | -3.12% | CNY 31.46 | CNY 31.85 | CNY 28.71 | 33.26M |
| 2026-07-28 | CNY 31.09 | -8.83% | CNY 34.00 | CNY 34.60 | CNY 31.09 | 35.36M |
| 2026-07-27 | CNY 34.10 | +10.00% | CNY 31.00 | CNY 34.10 | CNY 30.90 | 20.93M |
| 2026-07-24 | CNY 31.00 | -2.15% | CNY 31.25 | CNY 32.07 | CNY 30.48 | 20.87M |
| 2026-07-23 | CNY 31.68 | -1.03% | CNY 32.50 | CNY 33.26 | CNY 31.20 | 24.03M |
| 2026-07-22 | CNY 32.01 | -3.47% | CNY 32.68 | CNY 33.86 | CNY 31.80 | 31.73M |
| 2026-07-21 | CNY 33.16 | +5.50% | CNY 31.81 | CNY 33.58 | CNY 28.29 | 54.41M |
| 2026-07-20 | CNY 31.43 | -9.99% | CNY 34.00 | CNY 35.49 | CNY 31.43 | 38.20M |
| 2026-07-17 | CNY 34.92 | -10.00% | CNY 38.20 | CNY 38.91 | CNY 34.92 | 25.72M |
| 2026-07-16 | CNY 38.80 | -4.67% | CNY 39.85 | CNY 40.89 | CNY 38.50 | 21.08M |
| 2026-07-15 | CNY 40.70 | -4.50% | CNY 43.45 | CNY 43.55 | CNY 40.51 | 20.75M |
| 2026-07-14 | CNY 42.62 | +3.25% | CNY 41.80 | CNY 43.00 | CNY 40.11 | 24.76M |
| 2026-07-13 | CNY 41.28 | -4.86% | CNY 43.37 | CNY 44.88 | CNY 41.11 | 26.13M |
| 2026-07-10 | CNY 43.39 | -0.37% | CNY 44.01 | CNY 47.07 | CNY 43.34 | 36.90M |
| 2026-07-09 | CNY 43.55 | +5.50% | CNY 42.03 | CNY 43.85 | CNY 39.96 | 30.07M |
| 2026-07-08 | CNY 41.28 | -0.79% | CNY 42.00 | CNY 43.18 | CNY 39.58 | 29.12M |
| 2026-07-07 | CNY 41.61 | -5.45% | CNY 43.75 | CNY 43.75 | CNY 40.60 | 32.58M |
| 2026-07-06 | CNY 44.01 | -3.70% | CNY 46.01 | CNY 47.00 | CNY 43.01 | 26.08M |
| 2026-07-03 | CNY 45.70 | -2.45% | CNY 46.97 | CNY 47.64 | CNY 45.70 | 24.85M |
| 2026-07-02 | CNY 46.85 | -7.50% | CNY 48.80 | CNY 50.22 | CNY 46.64 | 29.61M |
| 2026-07-01 | CNY 50.65 | -5.33% | CNY 53.50 | CNY 53.85 | CNY 50.38 | 34.40M |
| 2026-06-30 | CNY 53.50 | +1.17% | CNY 54.00 | CNY 54.85 | CNY 51.53 | 32.41M |
| 2026-06-29 | CNY 52.88 | -5.59% | CNY 54.06 | CNY 56.50 | CNY 52.00 | 34.85M |
| 2026-06-26 | CNY 56.01 | -10.00% | CNY 61.00 | CNY 61.81 | CNY 56.01 | 53.40M |
| 2026-06-25 | CNY 62.23 | +1.30% | CNY 61.41 | CNY 64.80 | CNY 59.80 | 59.76M |
| 2026-06-24 | CNY 61.43 | +0.11% | CNY 58.21 | CNY 61.61 | CNY 57.50 | 57.74M |
| 2026-06-23 | CNY 61.36 | +8.81% | CNY 55.99 | CNY 62.03 | CNY 55.13 | 79.38M |
| 2026-06-22 | CNY 56.39 | -2.94% | CNY 60.00 | CNY 60.58 | CNY 54.29 | 59.14M |
| 2026-06-18 | CNY 58.10 | +5.71% | CNY 54.63 | CNY 59.14 | CNY 54.60 | 54.31M |
| 2026-06-17 | CNY 54.96 | +3.70% | CNY 52.00 | CNY 56.40 | CNY 51.26 | 50.52M |
| 2026-06-16 | CNY 53.00 | +0.61% | CNY 52.50 | CNY 54.35 | CNY 49.30 | 58.92M |
| 2026-06-15 | CNY 52.68 | +6.42% | CNY 49.51 | CNY 52.87 | CNY 49.06 | 39.54M |
| 2026-06-12 | CNY 49.50 | +0.92% | CNY 50.25 | CNY 50.48 | CNY 48.58 | 29.50M |
| 2026-06-11 | CNY 49.05 | -3.06% | CNY 50.15 | CNY 51.60 | CNY 48.13 | 25.30M |
| 2026-06-10 | CNY 50.60 | -0.35% | CNY 49.60 | CNY 51.76 | CNY 48.20 | 33.47M |
| 2026-06-09 | CNY 50.78 | +3.55% | CNY 49.97 | CNY 51.18 | CNY 48.90 | 43.60M |
| 2026-06-08 | CNY 49.04 | -10.00% | CNY 50.09 | CNY 51.89 | CNY 49.04 | 40.66M |
| 2026-06-05 | CNY 54.49 | -4.62% | CNY 57.00 | CNY 58.33 | CNY 54.00 | 33.25M |
| 2026-06-04 | CNY 57.13 | -2.39% | CNY 56.90 | CNY 59.99 | CNY 56.55 | 31.82M |
| 2026-06-03 | CNY 58.53 | +5.46% | CNY 57.66 | CNY 59.97 | CNY 56.81 | 42.46M |
| 2026-06-02 | CNY 55.50 | +3.68% | CNY 54.59 | CNY 56.40 | CNY 53.28 | 28.88M |
| 2026-06-01 | CNY 53.53 | -7.61% | CNY 57.10 | CNY 58.59 | CNY 53.45 | 37.09M |
| 2026-05-29 | CNY 57.94 | -4.31% | CNY 61.50 | CNY 61.98 | CNY 57.38 | 38.80M |
| 2026-05-28 | CNY 60.55 | +6.66% | CNY 58.00 | CNY 62.33 | CNY 56.03 | 52.36M |
| 2026-05-27 | CNY 56.77 | -2.41% | CNY 57.90 | CNY 58.74 | CNY 55.30 | 36.70M |
| 2026-05-26 | CNY 58.17 | -3.05% | CNY 59.01 | CNY 61.50 | CNY 58.00 | 42.08M |