Stock listing
Shenzhen:300072 Beijing Haixin Energy Technology Co., Ltd. (海新能科) 股价
Follow Beijing Haixin Energy Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300072
¥3.73 CNY +0.09 (+2.5%)
Close on Nov 2, 2026
- Day range
- ¥3.56 – ¥3.73 CNYNov 2, 2026
- Volume
- 24.11M sharesNov 2, 2026
- Market cap
- ¥8.76B CNYAt the close on Nov 2, 2026 · price × 2.35B shares outstanding
- 52-week range
- ¥3.11 – ¥6.39 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥131.8M CNYMedian day 32.28M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300072 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.73 | +0.09 | +2.5% | ¥3.64 | ¥3.73 | ¥3.56 | 24,105,868 | |
| ¥3.64 | -0.04 | -1.1% | ¥3.69 | ¥3.74 | ¥3.63 | 23,935,900 | |
| ¥3.68 | -0.10 | -2.6% | ¥3.76 | ¥3.78 | ¥3.66 | 26,332,442 | |
| ¥3.78 | +0.20 | +5.6% | ¥3.59 | ¥3.83 | ¥3.55 | 45,636,031 | |
| ¥3.58 | -0.16 | -4.3% | ¥3.73 | ¥3.79 | ¥3.57 | 33,243,616 | |
| ¥3.74 | -0.14 | -3.6% | ¥3.85 | ¥3.92 | ¥3.72 | 37,845,691 | |
| ¥3.88 | -0.02 | -0.5% | ¥3.99 | ¥4.04 | ¥3.66 | 64,614,120 | |
| ¥3.90 | -0.06 | -1.5% | ¥3.99 | ¥3.99 | ¥3.85 | 31,553,839 | |
| ¥3.96 | -0.01 | -0.3% | ¥3.99 | ¥4.02 | ¥3.95 | 22,611,162 | |
| ¥3.97 | -0.06 | -1.5% | ¥4.01 | ¥4.04 | ¥3.92 | 38,898,152 | |
| ¥4.03 | -0.01 | -0.2% | ¥4.01 | ¥4.19 | ¥3.89 | 62,344,070 | |
| ¥4.04 | +0.10 | +2.5% | ¥3.94 | ¥4.10 | ¥3.92 | 51,189,578 | |
| ¥3.94 | -0.03 | -0.8% | ¥3.90 | ¥4.07 | ¥3.86 | 53,870,246 | |
| ¥3.97 | +0.02 | +0.5% | ¥3.97 | ¥4.10 | ¥3.94 | 61,438,121 | |
| ¥3.95 | +0.05 | +1.3% | ¥3.88 | ¥4.00 | ¥3.84 | 50,189,383 | |
| ¥3.90 | +0.09 | +2.4% | ¥3.80 | ¥3.95 | ¥3.77 | 60,756,121 | |
| ¥3.81 | -0.01 | -0.3% | ¥3.82 | ¥3.83 | ¥3.73 | 54,547,922 | |
| ¥3.82 | +0.39 | +11.4% | ¥3.49 | ¥3.95 | ¥3.49 | 96,257,344 | |
| ¥3.43 | +0.04 | +1.2% | ¥3.41 | ¥3.45 | ¥3.40 | 10,171,454 | |
| ¥3.39 | -0.01 | -0.3% | ¥3.40 | ¥3.44 | ¥3.39 | 9,349,132 | |
| ¥3.40 | -0.01 | -0.3% | ¥3.42 | ¥3.43 | ¥3.35 | 14,369,814 | |
| ¥3.41 | -0.07 | -2.0% | ¥3.48 | ¥3.50 | ¥3.41 | 13,010,889 | |
| ¥3.48 | -0.13 | -3.6% | ¥3.58 | ¥3.60 | ¥3.48 | 19,639,281 | |
| ¥3.61 | +0.02 | +0.6% | ¥3.58 | ¥3.62 | ¥3.55 | 16,540,744 | |
| ¥3.59 | -0.02 | -0.6% | ¥3.58 | ¥3.60 | ¥3.50 | 20,726,102 | |
| ¥3.61 | +0.11 | +3.1% | ¥3.50 | ¥3.68 | ¥3.46 | 31,453,174 | |
| ¥3.50 | +0.01 | +0.3% | ¥3.47 | ¥3.53 | ¥3.45 | 14,297,067 | |
| ¥3.49 | +0.03 | +0.9% | ¥3.46 | ¥3.51 | ¥3.45 | 11,198,509 | |
| ¥3.46 | -0.10 | -2.8% | ¥3.57 | ¥3.58 | ¥3.45 | 20,538,984 | |
| ¥3.56 | -0.02 | -0.6% | ¥3.60 | ¥3.62 | ¥3.54 | 16,437,969 | |
| ¥3.58 | -0.13 | -3.5% | ¥3.76 | ¥3.79 | ¥3.57 | 34,476,449 | |
| ¥3.71 | -0.09 | -2.4% | ¥3.83 | ¥3.83 | ¥3.70 | 25,040,336 | |
| ¥3.80 | 0.00 | 0.0% | ¥3.80 | ¥3.83 | ¥3.74 | 27,124,969 | |
| ¥3.80 | +0.18 | +5.0% | ¥3.62 | ¥3.81 | ¥3.62 | 46,907,539 | |
| ¥3.62 | 0.00 | 0.0% | ¥3.63 | ¥3.64 | ¥3.57 | 20,559,803 | |
| ¥3.62 | -0.08 | -2.2% | ¥3.70 | ¥3.77 | ¥3.62 | 32,781,051 | |
| ¥3.70 | -0.09 | -2.4% | ¥3.77 | ¥3.78 | ¥3.65 | 39,117,543 | |
| ¥3.79 | +0.07 | +1.9% | ¥3.73 | ¥3.83 | ¥3.70 | 44,123,309 | |
| ¥3.72 | +0.03 | +0.8% | ¥3.69 | ¥3.80 | ¥3.68 | 38,672,949 | |
| ¥3.69 | -0.20 | -5.1% | ¥3.73 | ¥3.80 | ¥3.67 | 52,423,551 | |
| ¥3.89 | +0.18 | +4.9% | ¥3.70 | ¥3.90 | ¥3.68 | 50,872,320 | |
| ¥3.71 | 0.00 | 0.0% | ¥3.72 | ¥3.73 | ¥3.68 | 18,253,883 | |
| ¥3.71 | -0.01 | -0.3% | ¥3.69 | ¥3.74 | ¥3.66 | 15,091,900 | |
| ¥3.72 | 0.00 | 0.0% | ¥3.70 | ¥3.76 | ¥3.68 | 19,346,076 | |
| ¥3.72 | -0.09 | -2.4% | ¥3.79 | ¥3.81 | ¥3.67 | 30,870,162 | |
| ¥3.81 | -0.05 | -1.3% | ¥3.83 | ¥3.88 | ¥3.76 | 42,824,832 | |
| ¥3.86 | +0.24 | +6.6% | ¥3.63 | ¥3.94 | ¥3.57 | 67,073,711 | |
| ¥3.62 | -0.14 | -3.7% | ¥3.74 | ¥3.82 | ¥3.60 | 40,065,910 | |
| ¥3.76 | -0.07 | -1.8% | ¥3.79 | ¥3.83 | ¥3.73 | 34,597,504 | |
| ¥3.83 | +0.13 | +3.5% | ¥3.77 | ¥3.88 | ¥3.74 | 58,951,152 | |
| ¥3.70 | +0.04 | +1.1% | ¥3.65 | ¥3.73 | ¥3.59 | 39,455,926 | |
| ¥3.66 | +0.03 | +0.8% | ¥3.61 | ¥3.78 | ¥3.55 | 51,733,664 | |
| ¥3.63 | -0.03 | -0.8% | ¥3.72 | ¥3.74 | ¥3.59 | 31,769,111 | |
| ¥3.66 | +0.10 | +2.8% | ¥3.54 | ¥3.72 | ¥3.54 | 56,503,074 | |
| ¥3.56 | +0.11 | +3.2% | ¥3.51 | ¥3.63 | ¥3.50 | 35,738,016 | |
| ¥3.45 | -0.07 | -2.0% | ¥3.53 | ¥3.53 | ¥3.41 | 23,485,859 | |
| ¥3.52 | -0.04 | -1.1% | ¥3.55 | ¥3.58 | ¥3.45 | 24,633,951 | |
| ¥3.56 | 0.00 | 0.0% | ¥3.55 | ¥3.57 | ¥3.52 | 22,964,477 | |
| ¥3.56 | -0.01 | -0.3% | ¥3.56 | ¥3.58 | ¥3.53 | 21,583,611 | |
| ¥3.57 | +0.08 | +2.3% | ¥3.48 | ¥3.57 | ¥3.46 | 22,537,160 |
- Ticker
- Shenzhen:300072
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Aug 7, 2026
Beijing Haixin Energy Technology Plans To Set Up Unit To Integrate Bioenergy Business
Latest news
Beijing Haixin Energy Technology Plans To Set Up Unit To Integrate Bioenergy Business
Aug 7, 2026
Closed ¥3.56 (+3.2%) on Aug 10, 2026
Beijing Haixin Energy Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Beijing Haixin Energy Technology Co., Ltd.