Anhui Yuanchen Environmental Protection Science&Technology Co.,Ltd. (SHA:688659)
China · Delayed Price · Currency is CNY 8.13
-0.03 (-0.37%)
Oct 26, 2026, 1:34 PM CST
SHA:688659 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.18 | 8.25 | 7.91 | 8.13 | 8.13 | -0.37% | 2,121,352 |
| Oct 23, 2026 | 7.92 | 8.25 | 7.47 | 8.16 | 8.16 | 2.00% | 3,645,810 |
| Oct 22, 2026 | 8.07 | 8.20 | 7.92 | 8.00 | 8.00 | -0.87% | 2,219,760 |
| Oct 21, 2026 | 8.25 | 8.33 | 8.03 | 8.07 | 8.07 | -1.59% | 1,994,150 |
| Oct 20, 2026 | 8.09 | 8.31 | 7.93 | 8.20 | 8.20 | 2.50% | 2,214,949 |
| Oct 19, 2026 | 8.26 | 8.33 | 7.81 | 8.00 | 8.00 | -4.19% | 3,673,683 |
| Oct 16, 2026 | 8.48 | 8.58 | 8.24 | 8.35 | 8.35 | 1.83% | 2,450,837 |
| Oct 15, 2026 | 8.33 | 8.49 | 8.14 | 8.20 | 8.20 | -2.84% | 2,692,155 |
| Oct 14, 2026 | 8.85 | 8.90 | 8.42 | 8.44 | 8.44 | -5.27% | 2,769,293 |
| Oct 13, 2026 | 8.62 | 8.98 | 8.26 | 8.91 | 8.91 | 2.30% | 3,399,438 |
| Oct 12, 2026 | 9.01 | 9.04 | 8.61 | 8.71 | 8.71 | -3.22% | 3,265,305 |
| Oct 9, 2026 | 9.00 | 9.04 | 8.49 | 9.00 | 9.00 | -0.44% | 2,875,910 |
| Oct 8, 2026 | 9.11 | 9.33 | 8.91 | 9.04 | 9.04 | -0.66% | 3,299,337 |
| Sep 30, 2026 | 9.40 | 9.48 | 8.93 | 9.10 | 9.10 | -2.47% | 3,128,741 |
| Sep 29, 2026 | 9.13 | 9.46 | 9.01 | 9.33 | 9.33 | 1.97% | 2,998,909 |
| Sep 28, 2026 | 9.24 | 9.39 | 8.97 | 9.15 | 9.15 | -1.61% | 3,127,401 |
| Sep 24, 2026 | 9.42 | 9.44 | 9.21 | 9.30 | 9.30 | -0.11% | 2,817,057 |
| Sep 23, 2026 | 9.28 | 9.39 | 9.17 | 9.31 | 9.31 | 0.32% | 2,277,827 |
| Sep 22, 2026 | 9.15 | 9.42 | 9.11 | 9.28 | 9.28 | 1.42% | 2,917,507 |
| Sep 21, 2026 | 9.02 | 9.21 | 8.96 | 9.15 | 9.15 | 2.12% | 3,425,983 |
| Sep 18, 2026 | 9.11 | 9.25 | 8.94 | 8.96 | 8.96 | -0.78% | 3,602,985 |
| Sep 17, 2026 | 8.94 | 9.05 | 8.77 | 9.03 | 9.03 | 0.78% | 3,742,138 |
| Sep 16, 2026 | 8.88 | 9.00 | 8.72 | 8.96 | 8.96 | 0.79% | 2,831,194 |
| Sep 15, 2026 | 9.19 | 9.34 | 8.84 | 8.89 | 8.89 | -4.10% | 3,834,431 |
| Sep 14, 2026 | 9.15 | 9.38 | 9.03 | 9.27 | 9.27 | 0.87% | 3,920,211 |
| Sep 11, 2026 | 9.46 | 9.51 | 8.95 | 9.19 | 9.19 | -4.17% | 4,024,184 |
| Sep 10, 2026 | 9.60 | 9.93 | 9.50 | 9.59 | 9.59 | -1.74% | 2,559,609 |
| Sep 9, 2026 | 9.86 | 9.88 | 9.70 | 9.76 | 9.76 | -1.01% | 2,616,430 |
| Sep 8, 2026 | 9.85 | 9.91 | 9.77 | 9.86 | 9.86 | - | 2,087,872 |
| Sep 7, 2026 | 10.09 | 10.29 | 9.84 | 9.86 | 9.86 | -4.18% | 2,789,937 |
| Sep 4, 2026 | 10.13 | 10.42 | 10.03 | 10.29 | 10.29 | 1.08% | 2,231,881 |
| Sep 3, 2026 | 10.60 | 10.78 | 10.11 | 10.18 | 10.18 | -3.96% | 2,680,394 |
| Sep 2, 2026 | 10.37 | 10.62 | 10.31 | 10.60 | 10.60 | 0.19% | 1,984,900 |
| Sep 1, 2026 | 10.59 | 10.69 | 10.50 | 10.58 | 10.58 | 0.47% | 2,109,864 |
| Aug 31, 2026 | 10.30 | 10.58 | 10.20 | 10.53 | 10.53 | 0.48% | 3,208,438 |
| Aug 28, 2026 | 10.49 | 10.58 | 10.20 | 10.48 | 10.48 | -1.04% | 3,637,695 |
| Aug 27, 2026 | 10.59 | 10.72 | 10.42 | 10.59 | 10.59 | -1.03% | 2,498,581 |
| Aug 26, 2026 | 10.51 | 10.74 | 10.48 | 10.70 | 10.70 | 0.47% | 1,949,777 |
| Aug 25, 2026 | 10.22 | 10.73 | 10.22 | 10.65 | 10.65 | 1.82% | 2,220,120 |
| Aug 24, 2026 | 10.80 | 10.81 | 10.25 | 10.46 | 10.46 | -2.15% | 2,775,942 |
| Aug 21, 2026 | 10.58 | 10.74 | 10.34 | 10.69 | 10.69 | 0.38% | 1,989,736 |
| Aug 20, 2026 | 10.43 | 10.79 | 10.38 | 10.65 | 10.65 | 1.24% | 2,392,290 |
| Aug 19, 2026 | 10.41 | 10.89 | 10.31 | 10.52 | 10.52 | -0.47% | 4,356,681 |
| Aug 18, 2026 | 10.65 | 10.69 | 10.45 | 10.57 | 10.57 | -0.56% | 3,668,042 |
| Aug 17, 2026 | 10.27 | 10.76 | 10.27 | 10.63 | 10.63 | 2.71% | 4,095,491 |
| Aug 14, 2026 | 10.18 | 10.47 | 10.02 | 10.35 | 10.35 | 2.17% | 3,531,515 |
| Aug 13, 2026 | 10.32 | 10.42 | 10.11 | 10.13 | 10.13 | -1.84% | 2,054,642 |
| Aug 12, 2026 | 10.19 | 10.37 | 10.11 | 10.32 | 10.32 | 1.57% | 2,867,189 |
| Aug 11, 2026 | 9.96 | 10.51 | 9.88 | 10.16 | 10.16 | 1.20% | 5,100,917 |
| Aug 10, 2026 | 9.67 | 10.16 | 9.67 | 10.04 | 10.04 | 1.83% | 2,584,657 |