SPIC Green Energy Co., Ltd. (SHE:000875)
China · Delayed Price · Currency is CNY 6.64
+0.17 (2.63%)
Apr 23, 2026, 3:04 PM CST
SPIC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.50 | 6.66 | 6.45 | 6.64 | 6.64 | 2.63% | 73,276,560 |
| Apr 22, 2026 | 6.54 | 6.54 | 6.43 | 6.47 | 6.47 | -1.37% | 52,569,030 |
| Apr 21, 2026 | 6.66 | 6.69 | 6.36 | 6.56 | 6.56 | -3.10% | 96,790,460 |
| Apr 20, 2026 | 6.75 | 6.79 | 6.70 | 6.77 | 6.77 | 0.45% | 47,149,240 |
| Apr 17, 2026 | 6.68 | 6.80 | 6.62 | 6.74 | 6.74 | 1.05% | 43,766,286 |
| Apr 16, 2026 | 6.48 | 6.73 | 6.45 | 6.67 | 6.67 | 2.77% | 62,681,930 |
| Apr 15, 2026 | 6.54 | 6.62 | 6.47 | 6.49 | 6.49 | -0.76% | 37,226,410 |
| Apr 14, 2026 | 6.63 | 6.69 | 6.50 | 6.54 | 6.54 | -1.21% | 45,849,250 |
| Apr 13, 2026 | 6.44 | 6.68 | 6.40 | 6.62 | 6.62 | 2.80% | 70,022,300 |
| Apr 10, 2026 | 6.42 | 6.50 | 6.41 | 6.44 | 6.44 | 0.47% | 35,450,770 |
| Apr 9, 2026 | 6.34 | 6.54 | 6.26 | 6.41 | 6.41 | 0.16% | 54,116,890 |
| Apr 8, 2026 | 6.20 | 6.43 | 6.20 | 6.40 | 6.40 | 4.58% | 59,540,610 |
| Apr 7, 2026 | 6.11 | 6.19 | 6.08 | 6.12 | 6.12 | 0.33% | 34,607,090 |
| Apr 3, 2026 | 6.24 | 6.25 | 6.01 | 6.10 | 6.10 | -2.24% | 56,603,840 |
| Apr 2, 2026 | 6.47 | 6.50 | 6.19 | 6.24 | 6.24 | -3.70% | 73,260,250 |
| Apr 1, 2026 | 6.64 | 6.64 | 6.43 | 6.48 | 6.48 | -0.46% | 73,856,200 |
| Mar 31, 2026 | 6.81 | 6.95 | 6.48 | 6.51 | 6.51 | -2.69% | 95,362,170 |
| Mar 30, 2026 | 7.11 | 7.18 | 6.62 | 6.69 | 6.69 | -7.08% | 123,715,700 |
| Mar 27, 2026 | 7.17 | 7.31 | 7.09 | 7.20 | 7.20 | -0.83% | 62,572,270 |
| Mar 26, 2026 | 7.48 | 7.48 | 7.22 | 7.26 | 7.26 | -3.07% | 85,474,060 |
| Mar 25, 2026 | 7.25 | 7.64 | 7.20 | 7.49 | 7.49 | 2.60% | 126,320,700 |
| Mar 24, 2026 | 7.20 | 7.32 | 6.98 | 7.30 | 7.30 | 3.40% | 102,684,800 |
| Mar 23, 2026 | 7.13 | 7.34 | 6.97 | 7.06 | 7.06 | -2.22% | 117,166,000 |
| Mar 20, 2026 | 7.21 | 7.54 | 7.18 | 7.22 | 7.22 | 0.28% | 102,768,200 |
| Mar 19, 2026 | 7.19 | 7.32 | 7.15 | 7.20 | 7.20 | -0.41% | 64,012,230 |
| Mar 18, 2026 | 7.23 | 7.38 | 7.16 | 7.23 | 7.23 | 0.28% | 79,513,320 |
| Mar 17, 2026 | 7.58 | 7.59 | 7.18 | 7.21 | 7.21 | -4.76% | 125,190,000 |
| Mar 16, 2026 | 8.08 | 8.14 | 7.50 | 7.57 | 7.57 | -5.49% | 163,458,700 |
| Mar 13, 2026 | 7.96 | 8.25 | 7.75 | 8.01 | 8.01 | 0.75% | 158,626,500 |
| Mar 12, 2026 | 8.00 | 8.01 | 7.72 | 7.95 | 7.95 | -1.12% | 142,630,700 |
| Mar 11, 2026 | 7.98 | 8.15 | 7.76 | 8.04 | 8.04 | 0.37% | 146,817,700 |
| 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 |