Anhui Yuanchen Environmental Protection Science&Technology Co.,Ltd. (SHA:688659)
China · Delayed Price · Currency is CNY 11.53
+0.28 (2.49%)
Apr 30, 2026, 3:00 PM CST
SHA:688659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 10.57 | 10.76 | 10.40 | 10.65 | 10.65 | -1.48% | 2,890,245 |
| Mar 6, 2026 | 10.32 | 10.81 | 10.32 | 10.81 | 10.81 | 3.94% | 2,844,304 |
| Mar 5, 2026 | 10.30 | 10.69 | 10.30 | 10.40 | 10.40 | 2.06% | 2,618,671 |
| Mar 4, 2026 | 10.33 | 10.49 | 10.11 | 10.19 | 10.19 | -2.30% | 2,773,866 |
| Mar 3, 2026 | 10.74 | 10.88 | 10.39 | 10.43 | 10.43 | -2.43% | 3,761,737 |
| Mar 2, 2026 | 11.07 | 11.14 | 10.61 | 10.69 | 10.69 | -4.21% | 3,286,362 |
| Feb 27, 2026 | 11.24 | 11.24 | 10.92 | 11.16 | 11.16 | -0.62% | 2,975,768 |
| Feb 26, 2026 | 11.18 | 11.27 | 11.13 | 11.23 | 11.23 | 0.54% | 2,188,618 |
| Feb 25, 2026 | 11.21 | 11.39 | 11.12 | 11.17 | 11.17 | -0.36% | 2,673,089 |
| Feb 24, 2026 | 11.01 | 11.30 | 10.96 | 11.21 | 11.21 | 2.84% | 3,364,085 |
| Feb 13, 2026 | 10.97 | 11.10 | 10.88 | 10.90 | 10.90 | -0.73% | 2,114,974 |
| Feb 12, 2026 | 11.03 | 11.11 | 10.81 | 10.98 | 10.98 | -0.45% | 3,377,554 |
| Feb 11, 2026 | 10.87 | 11.05 | 10.83 | 11.03 | 11.03 | 1.19% | 2,602,191 |