Beijing Haixin Energy Technology Co., Ltd. Class A 300072
SZSE · China · Process Industries
CNY 3.43+0.04 (+1.18%)
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 3.43 | +1.18% | CNY 3.41 | CNY 3.45 | CNY 3.40 | 10.17M |
| 2026-09-29 | CNY 3.39 | -0.29% | CNY 3.40 | CNY 3.44 | CNY 3.39 | 9.35M |
| 2026-09-28 | CNY 3.40 | -0.29% | CNY 3.42 | CNY 3.43 | CNY 3.35 | 14.37M |
| 2026-09-24 | CNY 3.41 | -2.01% | CNY 3.48 | CNY 3.50 | CNY 3.41 |
| 13.01M |
| 2026-09-23 | CNY 3.48 | -3.60% | CNY 3.58 | CNY 3.60 | CNY 3.48 | 19.64M |
| 2026-09-22 | CNY 3.61 | +0.56% | CNY 3.58 | CNY 3.62 | CNY 3.55 | 16.54M |
| 2026-09-21 | CNY 3.59 | -0.55% | CNY 3.58 | CNY 3.60 | CNY 3.50 | 20.73M |
| 2026-09-18 | CNY 3.61 | +3.14% | CNY 3.50 | CNY 3.68 | CNY 3.46 | 31.45M |
| 2026-09-17 | CNY 3.50 | +0.29% | CNY 3.47 | CNY 3.53 | CNY 3.45 | 14.30M |
| 2026-09-16 | CNY 3.49 | +0.87% | CNY 3.46 | CNY 3.51 | CNY 3.45 | 11.20M |
| 2026-09-15 | CNY 3.46 | -2.81% | CNY 3.57 | CNY 3.58 | CNY 3.45 | 20.54M |
| 2026-09-14 | CNY 3.56 | -0.56% | CNY 3.60 | CNY 3.62 | CNY 3.54 | 16.44M |
| 2026-09-11 | CNY 3.58 | -3.50% | CNY 3.76 | CNY 3.79 | CNY 3.57 | 34.48M |
| 2026-09-10 | CNY 3.71 | -2.37% | CNY 3.83 | CNY 3.83 | CNY 3.70 | 25.04M |
| 2026-09-09 | CNY 3.80 | 0.00% | CNY 3.80 | CNY 3.83 | CNY 3.74 | 27.12M |
| 2026-09-08 | CNY 3.80 | +4.97% | CNY 3.62 | CNY 3.81 | CNY 3.62 | 46.91M |
| 2026-09-07 | CNY 3.62 | 0.00% | CNY 3.63 | CNY 3.64 | CNY 3.57 | 20.56M |
| 2026-09-04 | CNY 3.62 | -2.16% | CNY 3.70 | CNY 3.77 | CNY 3.62 | 32.78M |
| 2026-09-03 | CNY 3.70 | -2.37% | CNY 3.77 | CNY 3.78 | CNY 3.65 | 39.12M |
| 2026-09-02 | CNY 3.79 | +1.88% | CNY 3.73 | CNY 3.83 | CNY 3.70 | 44.12M |
| 2026-09-01 | CNY 3.72 | +0.81% | CNY 3.69 | CNY 3.80 | CNY 3.68 | 38.67M |
| 2026-08-31 | CNY 3.69 | -5.14% | CNY 3.73 | CNY 3.80 | CNY 3.67 | 52.42M |
| 2026-08-28 | CNY 3.89 | +4.85% | CNY 3.70 | CNY 3.90 | CNY 3.68 | 50.87M |
| 2026-08-27 | CNY 3.71 | 0.00% | CNY 3.72 | CNY 3.73 | CNY 3.68 | 18.25M |
| 2026-08-26 | CNY 3.71 | -0.27% | CNY 3.69 | CNY 3.74 | CNY 3.66 | 15.09M |
| 2026-08-25 | CNY 3.72 | 0.00% | CNY 3.70 | CNY 3.76 | CNY 3.68 | 19.35M |
| 2026-08-24 | CNY 3.72 | -2.36% | CNY 3.79 | CNY 3.81 | CNY 3.67 | 30.87M |
| 2026-08-21 | CNY 3.81 | -1.30% | CNY 3.83 | CNY 3.88 | CNY 3.76 | 42.82M |
| 2026-08-20 | CNY 3.86 | +6.63% | CNY 3.63 | CNY 3.94 | CNY 3.57 | 67.07M |
| 2026-08-19 | CNY 3.62 | -3.72% | CNY 3.74 | CNY 3.82 | CNY 3.60 | 40.07M |
| 2026-08-18 | CNY 3.76 | -1.83% | CNY 3.79 | CNY 3.83 | CNY 3.73 | 34.60M |
| 2026-08-17 | CNY 3.83 | +3.51% | CNY 3.77 | CNY 3.88 | CNY 3.74 | 58.95M |
| 2026-08-14 | CNY 3.70 | +1.09% | CNY 3.65 | CNY 3.73 | CNY 3.59 | 39.46M |
| 2026-08-13 | CNY 3.66 | +0.83% | CNY 3.61 | CNY 3.78 | CNY 3.55 | 51.73M |
| 2026-08-12 | CNY 3.63 | -0.82% | CNY 3.72 | CNY 3.74 | CNY 3.59 | 31.77M |
| 2026-08-11 | CNY 3.66 | +2.81% | CNY 3.54 | CNY 3.72 | CNY 3.54 | 56.50M |
| 2026-08-10 | CNY 3.56 | +3.19% | CNY 3.51 | CNY 3.63 | CNY 3.50 | 35.74M |
| 2026-08-07 | CNY 3.45 | -1.99% | CNY 3.53 | CNY 3.53 | CNY 3.41 | 23.49M |
| 2026-08-06 | CNY 3.52 | -1.12% | CNY 3.55 | CNY 3.58 | CNY 3.45 | 24.63M |
| 2026-08-05 | CNY 3.56 | 0.00% | CNY 3.55 | CNY 3.57 | CNY 3.52 | 22.96M |
| 2026-08-04 | CNY 3.56 | -0.28% | CNY 3.56 | CNY 3.58 | CNY 3.53 | 21.58M |
| 2026-08-03 | CNY 3.57 | +2.29% | CNY 3.48 | CNY 3.57 | CNY 3.46 | 22.54M |
| 2026-07-31 | CNY 3.49 | +1.75% | CNY 3.43 | CNY 3.50 | CNY 3.42 | 19.99M |
| 2026-07-30 | CNY 3.43 | -1.44% | CNY 3.47 | CNY 3.55 | CNY 3.41 | 23.68M |
| 2026-07-29 | CNY 3.48 | +1.75% | CNY 3.42 | CNY 3.53 | CNY 3.42 | 25.79M |
| 2026-07-28 | CNY 3.42 | +0.29% | CNY 3.38 | CNY 3.45 | CNY 3.37 | 20.61M |
| 2026-07-27 | CNY 3.41 | 0.00% | CNY 3.34 | CNY 3.42 | CNY 3.32 | 34.62M |
| 2026-07-24 | CNY 3.41 | -5.01% | CNY 3.58 | CNY 3.70 | CNY 3.41 | 51.43M |
| 2026-07-23 | CNY 3.59 | +3.46% | CNY 3.42 | CNY 3.62 | CNY 3.41 | 57.74M |
| 2026-07-22 | CNY 3.47 | +7.43% | CNY 3.22 | CNY 3.56 | CNY 3.20 | 63.65M |
| 2026-07-21 | CNY 3.23 | -1.82% | CNY 3.27 | CNY 3.29 | CNY 3.11 | 34.76M |
| 2026-07-20 | CNY 3.29 | +2.49% | CNY 3.25 | CNY 3.34 | CNY 3.23 | 31.08M |
| 2026-07-17 | CNY 3.21 | -3.02% | CNY 3.33 | CNY 3.40 | CNY 3.20 | 30.78M |
| 2026-07-16 | CNY 3.31 | -0.90% | CNY 3.32 | CNY 3.38 | CNY 3.27 | 21.77M |
| 2026-07-15 | CNY 3.34 | +0.91% | CNY 3.31 | CNY 3.40 | CNY 3.27 | 29.15M |
| 2026-07-14 | CNY 3.31 | +3.12% | CNY 3.22 | CNY 3.31 | CNY 3.19 | 24.98M |
| 2026-07-13 | CNY 3.21 | -5.59% | CNY 3.43 | CNY 3.43 | CNY 3.20 | 36.37M |
| 2026-07-10 | CNY 3.40 | +2.41% | CNY 3.30 | CNY 3.47 | CNY 3.27 | 37.32M |
| 2026-07-09 | CNY 3.32 | +2.47% | CNY 3.27 | CNY 3.40 | CNY 3.24 | 32.24M |
| 2026-07-08 | CNY 3.24 | -2.11% | CNY 3.32 | CNY 3.34 | CNY 3.23 | 24.70M |
| 2026-07-07 | CNY 3.31 | -5.70% | CNY 3.50 | CNY 3.51 | CNY 3.30 | 41.07M |
| 2026-07-06 | CNY 3.51 | +0.29% | CNY 3.51 | CNY 3.67 | CNY 3.50 | 35.18M |
| 2026-07-03 | CNY 3.50 | -1.13% | CNY 3.60 | CNY 3.61 | CNY 3.49 | 29.52M |
| 2026-07-02 | CNY 3.54 | +0.28% | CNY 3.55 | CNY 3.70 | CNY 3.48 | 39.56M |
| 2026-07-01 | CNY 3.53 | +3.82% | CNY 3.39 | CNY 3.57 | CNY 3.39 | 42.72M |
| 2026-06-30 | CNY 3.40 | -1.45% | CNY 3.41 | CNY 3.47 | CNY 3.37 | 29.57M |
| 2026-06-29 | CNY 3.45 | -4.17% | CNY 3.61 | CNY 3.67 | CNY 3.37 | 51.34M |
| 2026-06-26 | CNY 3.60 | +1.69% | CNY 3.54 | CNY 3.66 | CNY 3.48 | 60.80M |
| 2026-06-25 | CNY 3.54 | +4.12% | CNY 3.40 | CNY 3.56 | CNY 3.34 | 49.74M |
| 2026-06-24 | CNY 3.40 | -2.86% | CNY 3.50 | CNY 3.51 | CNY 3.33 | 34.25M |
| 2026-06-23 | CNY 3.50 | -1.41% | CNY 3.53 | CNY 3.61 | CNY 3.47 | 31.96M |
| 2026-06-22 | CNY 3.55 | +3.80% | CNY 3.40 | CNY 3.57 | CNY 3.38 | 47.72M |
| 2026-06-18 | CNY 3.42 | -1.72% | CNY 3.45 | CNY 3.45 | CNY 3.38 | 30.07M |
| 2026-06-17 | CNY 3.48 | -4.40% | CNY 3.61 | CNY 3.64 | CNY 3.46 | 42.26M |
| 2026-06-16 | CNY 3.64 | 0.00% | CNY 3.62 | CNY 3.67 | CNY 3.57 | 25.07M |
| 2026-06-15 | CNY 3.64 | -0.55% | CNY 3.66 | CNY 3.74 | CNY 3.61 | 28.10M |
| 2026-06-12 | CNY 3.66 | +0.27% | CNY 3.65 | CNY 3.72 | CNY 3.58 | 34.61M |
| 2026-06-11 | CNY 3.65 | -1.35% | CNY 3.72 | CNY 3.78 | CNY 3.63 | 26.00M |
| 2026-06-10 | CNY 3.70 | -1.33% | CNY 3.71 | CNY 3.74 | CNY 3.66 | 26.96M |
| 2026-06-09 | CNY 3.75 | -0.27% | CNY 3.76 | CNY 3.79 | CNY 3.66 | 26.04M |
| 2026-06-08 | CNY 3.76 | -1.57% | CNY 3.76 | CNY 3.90 | CNY 3.70 | 36.24M |
| 2026-06-05 | CNY 3.82 | -0.52% | CNY 3.84 | CNY 3.88 | CNY 3.76 | 29.45M |
| 2026-06-04 | CNY 3.84 | -3.27% | CNY 3.94 | CNY 3.96 | CNY 3.80 | 34.53M |
| 2026-06-03 | CNY 3.97 | +0.76% | CNY 3.92 | CNY 4.00 | CNY 3.87 | 33.39M |
| 2026-06-02 | CNY 3.94 | 0.00% | CNY 3.96 | CNY 3.98 | CNY 3.85 | 27.43M |
| 2026-06-01 | CNY 3.94 | +3.41% | CNY 3.80 | CNY 4.02 | CNY 3.78 | 43.19M |
| 2026-05-29 | CNY 3.81 | -3.05% | CNY 3.93 | CNY 3.96 | CNY 3.79 | 32.62M |
| 2026-05-28 | CNY 3.93 | +1.03% | CNY 3.88 | CNY 3.96 | CNY 3.86 | 25.21M |
| 2026-05-27 | CNY 3.89 | -2.02% | CNY 3.96 | CNY 4.03 | CNY 3.86 | 28.27M |
| 2026-05-26 | CNY 3.97 | -2.22% | CNY 4.05 | CNY 4.05 | CNY 3.92 | 38.56M |