SPIC Green Energy Co., Ltd. (SHE:000875)
China · Delayed Price · Currency is CNY 5.39
-0.18 (-3.23%)
Aug 4, 2026, 3:04 PM CST
SPIC Green Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.44 | 5.57 | 5.37 | 5.57 | - | 2.20% | 37,951,580 |
| Jul 31, 2026 | 5.37 | 5.49 | 5.35 | 5.45 | 5.45 | 0.18% | 56,549,519 |
| Jul 30, 2026 | 5.26 | 5.46 | 5.20 | 5.44 | 5.44 | 2.26% | 80,203,118 |
| Jul 29, 2026 | 5.18 | 5.39 | 5.09 | 5.32 | 5.32 | 4.72% | 92,753,515 |
| Jul 28, 2026 | 5.11 | 5.12 | 5.04 | 5.08 | 5.08 | -0.97% | 31,329,800 |
| Jul 27, 2026 | 5.02 | 5.13 | 5.02 | 5.13 | 5.13 | 1.38% | 32,668,739 |
| Jul 24, 2026 | 5.28 | 5.32 | 5.06 | 5.06 | 5.06 | -4.89% | 56,437,774 |
| Jul 23, 2026 | 5.12 | 5.34 | 5.09 | 5.32 | 5.32 | 3.70% | 66,270,821 |
| Jul 22, 2026 | 5.19 | 5.20 | 5.08 | 5.13 | 5.13 | -1.35% | 60,672,730 |
| Jul 21, 2026 | 5.10 | 5.23 | 5.06 | 5.20 | 5.20 | 0.39% | 79,698,621 |
| Jul 20, 2026 | 4.95 | 5.19 | 4.92 | 5.18 | 5.18 | 4.23% | 84,108,609 |
| Jul 17, 2026 | 4.94 | 5.11 | 4.91 | 4.97 | 4.97 | 0.81% | 74,860,829 |
| Jul 16, 2026 | 4.93 | 4.97 | 4.87 | 4.93 | 4.93 | - | 29,683,950 |
| Jul 15, 2026 | 4.79 | 4.96 | 4.75 | 4.93 | 4.93 | 2.92% | 43,780,426 |
| Jul 14, 2026 | 4.75 | 4.82 | 4.71 | 4.79 | 4.79 | 0.42% | 39,536,390 |
| Jul 13, 2026 | 4.93 | 4.94 | 4.75 | 4.77 | 4.77 | -3.25% | 46,724,501 |
| Jul 10, 2026 | 4.88 | 5.03 | 4.86 | 4.93 | 4.93 | 0.82% | 42,092,410 |
| Jul 9, 2026 | 4.83 | 4.96 | 4.83 | 4.89 | 4.89 | 0.20% | 43,084,377 |
| Jul 8, 2026 | 4.88 | 4.97 | 4.82 | 4.88 | 4.88 | 0.21% | 36,524,294 |
| Jul 7, 2026 | 5.12 | 5.12 | 4.84 | 4.87 | 4.87 | -4.88% | 51,528,744 |
| Jul 6, 2026 | 5.15 | 5.18 | 5.04 | 5.12 | 5.12 | -0.58% | 50,811,150 |
| Jul 3, 2026 | 5.13 | 5.22 | 5.09 | 5.15 | 5.15 | 0.78% | 50,044,201 |
| Jul 2, 2026 | 5.17 | 5.22 | 5.09 | 5.11 | 5.11 | -1.16% | 44,519,650 |
| Jul 1, 2026 | 5.15 | 5.25 | 5.10 | 5.17 | 5.17 | 0.39% | 43,242,700 |
| Jun 30, 2026 | 5.14 | 5.21 | 5.11 | 5.15 | 5.15 | -0.39% | 30,219,610 |
| Jun 29, 2026 | 5.18 | 5.23 | 5.07 | 5.17 | 5.17 | 0.19% | 38,744,589 |
| Jun 26, 2026 | 5.33 | 5.45 | 5.15 | 5.16 | 5.16 | -2.27% | 55,766,166 |
| Jun 25, 2026 | 5.27 | 5.37 | 5.21 | 5.28 | 5.28 | -0.38% | 47,119,299 |
| Jun 24, 2026 | 5.40 | 5.50 | 5.25 | 5.30 | 5.30 | -0.93% | 42,978,183 |
| Jun 23, 2026 | 5.51 | 5.55 | 5.32 | 5.35 | 5.35 | -3.08% | 50,731,598 |
| Jun 22, 2026 | 5.44 | 5.53 | 5.20 | 5.52 | 5.52 | 1.10% | 84,191,654 |
| Jun 18, 2026 | 5.85 | 5.85 | 5.43 | 5.46 | 5.46 | -6.83% | 103,289,000 |
| Jun 17, 2026 | 5.96 | 6.04 | 5.81 | 5.86 | 5.86 | -1.68% | 52,922,050 |
| Jun 16, 2026 | 6.03 | 6.06 | 5.91 | 5.96 | 5.96 | -1.00% | 44,103,550 |
| Jun 15, 2026 | 6.04 | 6.12 | 6.00 | 6.02 | 6.02 | -0.17% | 43,723,400 |
| Jun 12, 2026 | 5.97 | 6.07 | 5.80 | 6.03 | 6.03 | 2.03% | 53,262,314 |
| Jun 11, 2026 | 6.06 | 6.13 | 5.90 | 5.91 | 5.91 | -2.80% | 48,989,670 |
| Jun 10, 2026 | 6.34 | 6.35 | 6.02 | 6.08 | 6.08 | -4.25% | 50,403,970 |
| Jun 9, 2026 | 6.51 | 6.52 | 6.27 | 6.35 | 6.35 | -1.92% | 45,387,340 |
| Jun 8, 2026 | 6.26 | 6.66 | 6.24 | 6.49 | 6.47 | 1.41% | 72,787,138 |
| Jun 5, 2026 | 6.60 | 6.69 | 6.36 | 6.40 | 6.38 | -3.90% | 70,440,070 |
| Jun 4, 2026 | 6.73 | 6.79 | 6.58 | 6.66 | 6.64 | -1.91% | 65,478,700 |
| Jun 3, 2026 | 6.87 | 6.94 | 6.70 | 6.79 | 6.77 | -2.16% | 85,768,170 |
| Jun 2, 2026 | 6.99 | 6.99 | 6.76 | 6.94 | 6.92 | -2.25% | 91,775,120 |
| Jun 1, 2026 | 7.35 | 7.40 | 6.95 | 7.10 | 7.08 | -1.11% | 136,992,600 |
| May 29, 2026 | 6.97 | 7.25 | 6.94 | 7.18 | 7.16 | 3.16% | 139,936,900 |
| May 28, 2026 | 6.94 | 7.13 | 6.90 | 6.96 | 6.94 | 0.29% | 106,736,500 |
| May 27, 2026 | 6.96 | 7.08 | 6.89 | 6.94 | 6.92 | -1.14% | 102,837,700 |
| May 26, 2026 | 6.89 | 7.09 | 6.82 | 7.02 | 7.00 | 2.33% | 153,292,400 |
| May 25, 2026 | 6.25 | 6.86 | 6.25 | 6.86 | 6.84 | 9.94% | 81,040,040 |