Anhui Yuanchen Environmental Protection Science&Technology Co.,Ltd. (SHA:688659)
China · Delayed Price · Currency is CNY 8.05
-0.10 (-1.23%)
Jul 24, 2026, 3:00 PM CST
SHA:688659 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 9.18 | 9.22 | 8.38 | 8.54 | 8.54 | -6.77% | 4,380,578 |
| Jul 16, 2026 | 9.15 | 9.44 | 9.02 | 9.16 | 9.16 | -0.54% | 3,106,569 |
| Jul 15, 2026 | 9.30 | 9.43 | 9.13 | 9.21 | 9.21 | -1.29% | 3,611,290 |
| Jul 14, 2026 | 9.20 | 9.40 | 9.03 | 9.33 | 9.33 | 0.76% | 4,641,122 |
| Jul 13, 2026 | 10.17 | 10.17 | 9.18 | 9.26 | 9.26 | -8.50% | 6,261,021 |
| Jul 10, 2026 | 10.07 | 10.46 | 9.89 | 10.12 | 10.12 | 0.20% | 4,294,379 |
| Jul 9, 2026 | 9.84 | 10.10 | 9.78 | 10.10 | 10.10 | 1.51% | 4,298,271 |
| Jul 8, 2026 | 10.11 | 10.11 | 9.78 | 9.95 | 9.95 | -1.58% | 4,700,542 |
| Jul 7, 2026 | 9.93 | 10.25 | 9.73 | 10.11 | 10.11 | 1.92% | 5,441,020 |
| Jul 6, 2026 | 10.24 | 10.30 | 9.89 | 9.92 | 9.92 | -3.13% | 4,919,279 |
| Jul 3, 2026 | 10.14 | 10.55 | 10.01 | 10.24 | 10.24 | 1.19% | 6,242,635 |
| Jul 2, 2026 | 10.40 | 10.72 | 10.04 | 10.12 | 10.12 | -2.60% | 5,424,829 |
| Jul 1, 2026 | 10.40 | 10.62 | 10.18 | 10.39 | 10.39 | -0.48% | 5,182,195 |
| Jun 30, 2026 | 10.20 | 10.66 | 9.97 | 10.44 | 10.44 | 2.05% | 5,727,521 |
| Jun 29, 2026 | 10.93 | 10.93 | 9.98 | 10.23 | 10.23 | -3.31% | 6,660,034 |
| Jun 26, 2026 | 10.88 | 10.89 | 10.40 | 10.58 | 10.58 | -3.20% | 6,214,603 |
| Jun 25, 2026 | 11.06 | 11.21 | 10.62 | 10.93 | 10.93 | -3.79% | 5,939,659 |
| Jun 24, 2026 | 11.55 | 11.73 | 10.96 | 11.36 | 11.36 | -1.05% | 7,169,835 |
| Jun 23, 2026 | 10.60 | 11.80 | 10.60 | 11.48 | 11.48 | 6.00% | 9,528,564 |
| Jun 22, 2026 | 10.70 | 10.88 | 9.98 | 10.83 | 10.83 | 3.04% | 9,275,243 |
| Jun 18, 2026 | 10.83 | 10.83 | 10.23 | 10.51 | 10.51 | -2.32% | 8,144,155 |
| Jun 17, 2026 | 10.37 | 10.97 | 10.17 | 10.76 | 10.76 | 3.56% | 9,677,902 |
| Jun 16, 2026 | 9.99 | 10.58 | 9.85 | 10.39 | 10.39 | 5.91% | 8,053,648 |
| Jun 15, 2026 | 9.57 | 10.39 | 9.57 | 9.81 | 9.81 | 1.87% | 5,485,254 |
| Jun 12, 2026 | 9.77 | 9.79 | 9.38 | 9.63 | 9.63 | 1.69% | 5,324,429 |
| Jun 11, 2026 | 9.54 | 9.75 | 9.28 | 9.47 | 9.47 | -1.35% | 3,325,626 |
| Jun 10, 2026 | 9.67 | 9.84 | 9.26 | 9.60 | 9.60 | -1.44% | 3,588,066 |
| Jun 9, 2026 | 9.61 | 9.92 | 9.51 | 9.74 | 9.74 | 0.21% | 4,426,202 |
| Jun 8, 2026 | 9.66 | 10.05 | 9.39 | 9.72 | 9.72 | -2.80% | 4,394,210 |
| Jun 5, 2026 | 9.88 | 10.29 | 9.48 | 10.00 | 10.00 | 0.20% | 5,099,471 |
| Jun 4, 2026 | 9.98 | 10.20 | 9.73 | 9.98 | 9.98 | -1.48% | 4,556,936 |
| Jun 3, 2026 | 10.24 | 10.48 | 10.03 | 10.13 | 10.13 | -1.36% | 4,481,979 |
| Jun 2, 2026 | 10.57 | 10.97 | 10.21 | 10.27 | 10.27 | -5.08% | 5,008,627 |
| Jun 1, 2026 | 10.53 | 11.00 | 10.21 | 10.82 | 10.82 | 2.85% | 6,018,009 |
| May 29, 2026 | 10.97 | 11.63 | 10.45 | 10.52 | 10.52 | -4.01% | 6,353,289 |
| May 28, 2026 | 10.64 | 11.19 | 10.51 | 10.96 | 10.96 | 1.76% | 4,093,189 |
| May 27, 2026 | 10.99 | 11.33 | 10.58 | 10.77 | 10.77 | -3.93% | 5,221,626 |
| May 26, 2026 | 11.61 | 11.64 | 11.03 | 11.21 | 11.21 | -3.28% | 5,075,807 |
| May 25, 2026 | 11.79 | 12.21 | 11.38 | 11.59 | 11.59 | -1.53% | 4,649,340 |
| 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 |