Anhui Yuanchen Environmental Protection Science&Technology Co.,Ltd. (SHA:688659)
China · Delayed Price · Currency is CNY 9.15
-0.15 (-1.61%)
Sep 28, 2026, 3:00 PM CST
SHA:688659 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 9.78 | 9.91 | 9.48 | 9.86 | 9.86 | 1.23% | 1,968,162 |
| Aug 6, 2026 | 9.47 | 9.81 | 9.38 | 9.74 | 9.74 | 3.18% | 2,694,888 |
| Aug 5, 2026 | 9.41 | 9.54 | 9.32 | 9.44 | 9.44 | 0.96% | 2,132,499 |
| Aug 4, 2026 | 9.30 | 9.53 | 9.17 | 9.35 | 9.35 | 1.96% | 2,873,768 |
| Aug 3, 2026 | 8.82 | 9.20 | 8.79 | 9.17 | 9.17 | 4.32% | 3,594,498 |
| Jul 31, 2026 | 8.66 | 8.94 | 8.52 | 8.79 | 8.79 | 2.09% | 2,471,908 |
| Jul 30, 2026 | 8.80 | 9.03 | 8.45 | 8.61 | 8.61 | -1.37% | 3,460,848 |
| Jul 29, 2026 | 8.30 | 8.83 | 8.30 | 8.73 | 8.73 | 5.18% | 3,772,092 |
| Jul 28, 2026 | 8.27 | 8.47 | 8.22 | 8.30 | 8.30 | -0.24% | 2,568,072 |
| Jul 27, 2026 | 8.00 | 8.36 | 7.99 | 8.32 | 8.32 | 3.35% | 2,607,164 |
| Jul 24, 2026 | 8.13 | 8.24 | 7.90 | 8.05 | 8.05 | -1.23% | 2,886,834 |
| Jul 23, 2026 | 7.90 | 8.19 | 7.80 | 8.15 | 8.15 | 2.52% | 2,895,644 |
| Jul 22, 2026 | 8.19 | 8.22 | 7.86 | 7.95 | 7.95 | -3.28% | 2,840,559 |
| Jul 21, 2026 | 8.05 | 8.29 | 7.42 | 8.22 | 8.22 | 0.86% | 4,841,945 |
| Jul 20, 2026 | 8.61 | 8.82 | 7.98 | 8.15 | 8.15 | -4.57% | 4,722,296 |