Anhui Yuanchen Environmental Protection Science&Technology Co.,Ltd. (SHA:688659)
China · Delayed Price · Currency is CNY 11.77
+0.44 (3.88%)
May 22, 2026, 3:00 PM CST
SHA:688659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.37 | 11.90 | 11.21 | 11.77 | 11.77 | 3.88% | 3,865,952 |
| May 21, 2026 | 11.77 | 12.00 | 11.21 | 11.33 | 11.33 | -4.15% | 3,612,516 |
| May 20, 2026 | 11.83 | 11.88 | 11.63 | 11.82 | 11.82 | -0.34% | 2,737,953 |
| May 19, 2026 | 11.85 | 12.04 | 11.68 | 11.86 | 11.86 | - | 3,809,637 |
| May 18, 2026 | 12.02 | 12.02 | 11.60 | 11.86 | 11.86 | -0.08% | 4,663,614 |
| May 15, 2026 | 11.91 | 12.10 | 11.75 | 11.87 | 11.87 | -0.75% | 4,014,155 |
| May 14, 2026 | 11.91 | 12.22 | 11.91 | 11.96 | 11.96 | 0.17% | 3,659,225 |
| May 13, 2026 | 12.20 | 12.25 | 11.20 | 11.94 | 11.94 | -0.08% | 4,218,189 |
| May 12, 2026 | 12.09 | 12.59 | 11.85 | 11.95 | 11.95 | -1.89% | 4,521,946 |
| May 11, 2026 | 12.17 | 12.22 | 11.85 | 12.18 | 12.18 | 0.83% | 4,118,109 |
| May 8, 2026 | 11.65 | 12.18 | 11.65 | 12.08 | 12.08 | 2.03% | 4,645,229 |
| May 7, 2026 | 11.94 | 12.12 | 11.59 | 11.84 | 11.84 | -0.84% | 5,670,648 |
| May 6, 2026 | 11.53 | 12.05 | 11.53 | 11.94 | 11.94 | 3.56% | 9,007,812 |
| Apr 30, 2026 | 11.11 | 11.74 | 11.11 | 11.53 | 11.53 | 2.49% | 6,591,945 |
| Apr 29, 2026 | 10.87 | 11.33 | 10.84 | 11.25 | 11.25 | 3.40% | 4,755,226 |
| Apr 28, 2026 | 10.77 | 11.01 | 10.68 | 10.88 | 10.88 | 0.55% | 5,380,347 |
| Apr 27, 2026 | 10.19 | 10.90 | 10.15 | 10.82 | 10.82 | 7.77% | 6,166,223 |
| Apr 24, 2026 | 9.68 | 10.06 | 9.63 | 10.04 | 10.04 | 3.29% | 2,282,394 |
| Apr 23, 2026 | 9.91 | 9.95 | 9.66 | 9.72 | 9.72 | -2.31% | 1,649,232 |
| Apr 22, 2026 | 9.87 | 10.09 | 9.87 | 9.95 | 9.95 | -0.50% | 1,764,117 |
| Apr 21, 2026 | 9.90 | 10.09 | 9.86 | 10.00 | 10.00 | 0.40% | 2,740,307 |
| Apr 20, 2026 | 9.92 | 9.99 | 9.80 | 9.96 | 9.96 | 0.40% | 1,930,716 |
| Apr 17, 2026 | 9.98 | 10.05 | 9.74 | 9.92 | 9.92 | -0.90% | 2,615,445 |
| Apr 16, 2026 | 9.78 | 10.18 | 9.60 | 10.01 | 10.01 | 3.73% | 3,031,938 |
| Apr 15, 2026 | 9.73 | 9.84 | 9.60 | 9.65 | 9.65 | -0.52% | 1,759,887 |
| Apr 14, 2026 | 9.95 | 9.95 | 9.53 | 9.70 | 9.70 | -0.72% | 2,669,134 |
| Apr 13, 2026 | 9.80 | 9.88 | 9.58 | 9.77 | 9.77 | -1.11% | 2,552,378 |
| Apr 10, 2026 | 9.74 | 10.05 | 9.73 | 9.88 | 9.88 | 2.07% | 2,865,760 |
| Apr 9, 2026 | 10.06 | 10.06 | 9.68 | 9.68 | 9.68 | -3.49% | 2,892,132 |
| Apr 8, 2026 | 9.81 | 10.04 | 9.72 | 10.03 | 10.03 | 5.14% | 2,863,346 |
| Apr 7, 2026 | 9.15 | 9.55 | 9.01 | 9.54 | 9.54 | 4.26% | 4,051,192 |
| Apr 3, 2026 | 9.65 | 9.65 | 9.04 | 9.15 | 9.15 | -4.59% | 2,442,319 |
| Apr 2, 2026 | 9.85 | 9.92 | 9.45 | 9.59 | 9.59 | -2.04% | 2,781,409 |
| Apr 1, 2026 | 9.91 | 9.98 | 9.73 | 9.79 | 9.79 | 0.93% | 2,142,967 |
| Mar 31, 2026 | 9.93 | 10.08 | 9.61 | 9.70 | 9.70 | -1.52% | 3,315,335 |
| Mar 30, 2026 | 9.84 | 9.92 | 9.65 | 9.85 | 9.85 | -0.51% | 3,938,796 |
| Mar 27, 2026 | 9.50 | 9.95 | 9.45 | 9.90 | 9.90 | 2.27% | 2,884,524 |
| Mar 26, 2026 | 9.84 | 9.98 | 9.52 | 9.68 | 9.68 | -2.02% | 3,010,077 |
| Mar 25, 2026 | 9.67 | 9.97 | 9.63 | 9.88 | 9.88 | 2.60% | 3,946,351 |
| Mar 24, 2026 | 9.30 | 9.65 | 8.92 | 9.63 | 9.63 | 7.36% | 4,738,119 |
| Mar 23, 2026 | 9.58 | 9.69 | 8.74 | 8.97 | 8.97 | -7.62% | 4,942,936 |
| Mar 20, 2026 | 10.30 | 10.38 | 9.65 | 9.71 | 9.71 | -5.45% | 4,465,511 |
| Mar 19, 2026 | 10.56 | 10.64 | 10.21 | 10.27 | 10.27 | -3.57% | 2,392,238 |
| Mar 18, 2026 | 10.50 | 10.66 | 10.31 | 10.65 | 10.65 | 2.11% | 1,974,150 |
| Mar 17, 2026 | 10.79 | 10.88 | 10.43 | 10.43 | 10.43 | -3.16% | 2,435,646 |
| Mar 16, 2026 | 10.73 | 10.91 | 10.59 | 10.77 | 10.77 | -0.19% | 2,300,377 |
| Mar 13, 2026 | 10.90 | 11.06 | 10.76 | 10.79 | 10.79 | -0.64% | 1,979,457 |
| Mar 12, 2026 | 10.99 | 11.08 | 10.79 | 10.86 | 10.86 | -0.73% | 2,749,080 |
| Mar 11, 2026 | 11.06 | 11.23 | 10.91 | 10.94 | 10.94 | -1.35% | 2,306,948 |
| Mar 10, 2026 | 10.75 | 11.16 | 10.74 | 11.09 | 11.09 | 4.13% | 2,700,419 |