SPIC Green Energy Co., Ltd. (SHE:000875)
China · Delayed Price · Currency is CNY 8.04
+0.03 (0.37%)
At close: Mar 11, 2026
SPIC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.98 | 8.15 | 7.76 | 7.99 | - | -0.25% | 111,263,241 |
| Mar 10, 2026 | 7.96 | 8.37 | 7.92 | 8.01 | 8.01 | -0.25% | 170,525,396 |
| Mar 9, 2026 | 8.06 | 8.15 | 7.86 | 8.03 | 8.03 | 1.26% | 146,472,300 |
| Mar 6, 2026 | 8.05 | 8.18 | 7.87 | 7.93 | 7.93 | -1.25% | 131,593,700 |
| Mar 5, 2026 | 8.02 | 8.19 | 7.84 | 8.03 | 8.03 | 2.42% | 168,587,200 |
| Mar 4, 2026 | 7.44 | 8.08 | 7.40 | 7.84 | 7.84 | 4.53% | 164,900,100 |
| Mar 3, 2026 | 7.90 | 7.93 | 7.46 | 7.50 | 7.50 | -4.34% | 140,564,500 |
| Mar 2, 2026 | 7.91 | 8.09 | 7.80 | 7.84 | 7.84 | -1.13% | 146,974,127 |
| Feb 27, 2026 | 7.67 | 8.07 | 7.61 | 7.93 | 7.93 | 4.34% | 168,556,300 |
| Feb 26, 2026 | 7.50 | 7.79 | 7.41 | 7.60 | 7.60 | 1.20% | 134,307,200 |
| Feb 25, 2026 | 7.33 | 7.60 | 7.29 | 7.51 | 7.51 | 2.32% | 143,990,335 |
| Feb 24, 2026 | 6.89 | 7.50 | 6.87 | 7.34 | 7.34 | 7.31% | 167,538,400 |
| Feb 13, 2026 | 6.92 | 6.98 | 6.78 | 6.84 | 6.84 | -2.01% | 70,916,860 |
| Feb 12, 2026 | 6.63 | 7.04 | 6.57 | 6.98 | 6.98 | 6.24% | 110,673,200 |
| Feb 11, 2026 | 6.70 | 6.79 | 6.56 | 6.57 | 6.57 | -1.94% | 67,827,050 |
| Feb 10, 2026 | 6.92 | 6.93 | 6.55 | 6.70 | 6.70 | -3.18% | 99,539,661 |
| Feb 9, 2026 | 6.88 | 7.03 | 6.83 | 6.92 | 6.92 | 1.62% | 79,411,040 |
| Feb 6, 2026 | 6.79 | 6.95 | 6.70 | 6.81 | 6.81 | -1.02% | 80,377,340 |
| Feb 5, 2026 | 7.36 | 7.38 | 6.85 | 6.88 | 6.88 | -6.52% | 145,055,500 |
| Feb 4, 2026 | 7.11 | 7.44 | 6.95 | 7.36 | 7.36 | 3.95% | 200,808,665 |
| Feb 3, 2026 | 6.94 | 7.10 | 6.87 | 7.08 | 7.08 | 3.51% | 104,869,914 |
| Feb 2, 2026 | 6.76 | 7.06 | 6.70 | 6.84 | 6.84 | 0.88% | 132,952,555 |
| Jan 30, 2026 | 6.76 | 6.85 | 6.45 | 6.78 | 6.78 | -0.15% | 115,639,300 |
| Jan 29, 2026 | 6.83 | 6.95 | 6.73 | 6.79 | 6.79 | -0.73% | 78,263,620 |
| Jan 28, 2026 | 7.00 | 7.07 | 6.76 | 6.84 | 6.84 | -1.30% | 82,206,930 |
| Jan 27, 2026 | 6.90 | 7.11 | 6.74 | 6.93 | 6.93 | 0.14% | 114,883,218 |
| Jan 26, 2026 | 6.89 | 7.05 | 6.83 | 6.92 | 6.92 | -0.14% | 127,678,600 |
| Jan 23, 2026 | 6.60 | 7.06 | 6.58 | 6.93 | 6.93 | 5.64% | 172,603,400 |
| Jan 22, 2026 | 6.44 | 6.59 | 6.41 | 6.56 | 6.56 | 1.86% | 76,845,510 |
| Jan 21, 2026 | 6.56 | 6.70 | 6.42 | 6.44 | 6.44 | -2.57% | 101,124,500 |
| Jan 20, 2026 | 6.59 | 6.75 | 6.48 | 6.61 | 6.61 | 1.23% | 111,879,200 |
| Jan 19, 2026 | 6.41 | 6.72 | 6.35 | 6.53 | 6.53 | 0.93% | 125,782,900 |
| Jan 16, 2026 | 6.80 | 6.93 | 6.46 | 6.47 | 6.47 | -4.85% | 162,267,231 |
| Jan 15, 2026 | 6.52 | 6.83 | 6.51 | 6.80 | 6.80 | 0.44% | 225,572,700 |
| Jan 14, 2026 | 6.21 | 6.77 | 6.21 | 6.77 | 6.77 | 10.08% | 293,658,600 |
| Jan 13, 2026 | 5.93 | 6.30 | 5.91 | 6.15 | 6.15 | 4.06% | 160,692,416 |
| Jan 12, 2026 | 5.84 | 5.94 | 5.79 | 5.91 | 5.91 | 1.55% | 74,623,248 |
| Jan 9, 2026 | 5.66 | 5.85 | 5.65 | 5.82 | 5.82 | 2.83% | 73,956,554 |
| Jan 8, 2026 | 5.64 | 5.71 | 5.60 | 5.66 | 5.66 | 0.35% | 45,276,950 |
| Jan 7, 2026 | 5.65 | 5.70 | 5.62 | 5.64 | 5.64 | -0.35% | 44,381,440 |
| Jan 6, 2026 | 5.65 | 5.68 | 5.63 | 5.66 | 5.66 | 0.35% | 38,523,090 |
| Jan 5, 2026 | 5.68 | 5.70 | 5.61 | 5.64 | 5.64 | - | 34,484,648 |
| Dec 31, 2025 | 5.62 | 5.67 | 5.61 | 5.64 | 5.64 | 0.18% | 33,826,040 |
| Dec 30, 2025 | 5.59 | 5.65 | 5.55 | 5.63 | 5.63 | 0.72% | 32,358,193 |
| Dec 29, 2025 | 5.64 | 5.64 | 5.56 | 5.59 | 5.59 | -0.89% | 39,473,080 |
| Dec 26, 2025 | 5.58 | 5.68 | 5.56 | 5.64 | 5.64 | 0.89% | 46,675,220 |
| Dec 25, 2025 | 5.59 | 5.59 | 5.54 | 5.59 | 5.59 | - | 24,864,140 |
| Dec 24, 2025 | 5.58 | 5.59 | 5.55 | 5.59 | 5.59 | - | 25,095,522 |
| Dec 23, 2025 | 5.64 | 5.67 | 5.57 | 5.59 | 5.59 | -0.53% | 24,979,555 |
| Dec 22, 2025 | 5.61 | 5.64 | 5.60 | 5.62 | 5.62 | -0.18% | 23,490,851 |