SPIC Green Energy Co., Ltd. (SHE:000875)
China · Delayed Price · Currency is CNY 4.680
+0.080 (1.74%)
Sep 30, 2026, 3:04 PM CST
SPIC Green Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.60 | 4.70 | 4.58 | 4.68 | 4.68 | 1.74% | 24,701,082 |
| Sep 29, 2026 | 4.56 | 4.63 | 4.53 | 4.60 | 4.60 | 0.88% | 16,600,721 |
| Sep 28, 2026 | 4.62 | 4.63 | 4.50 | 4.56 | 4.56 | -1.30% | 31,078,729 |
| Sep 24, 2026 | 4.73 | 4.73 | 4.60 | 4.62 | 4.62 | -2.12% | 29,364,717 |
| Sep 23, 2026 | 4.81 | 4.81 | 4.72 | 4.72 | 4.72 | -1.67% | 30,617,170 |
| Sep 22, 2026 | 4.82 | 4.85 | 4.80 | 4.80 | 4.80 | -0.17% | 26,884,855 |
| Sep 21, 2026 | 4.87 | 4.89 | 4.78 | 4.83 | 4.81 | -0.62% | 52,576,300 |
| Sep 18, 2026 | 4.86 | 4.93 | 4.82 | 4.86 | 4.84 | 0.21% | 29,627,972 |
| Sep 17, 2026 | 4.93 | 4.93 | 4.80 | 4.85 | 4.83 | -1.82% | 37,997,927 |
| Sep 16, 2026 | 4.90 | 4.98 | 4.88 | 4.94 | 4.92 | 0.82% | 33,279,580 |
| Sep 15, 2026 | 4.96 | 5.00 | 4.89 | 4.90 | 4.88 | -1.61% | 35,348,180 |
| Sep 14, 2026 | 5.00 | 5.07 | 4.94 | 4.98 | 4.96 | -0.60% | 27,957,590 |
| Sep 11, 2026 | 5.02 | 5.03 | 4.90 | 5.01 | 4.99 | -0.20% | 40,066,170 |
| Sep 10, 2026 | 5.01 | 5.06 | 4.95 | 5.02 | 5.00 | 0.20% | 32,817,100 |
| Sep 9, 2026 | 4.92 | 5.07 | 4.90 | 5.01 | 4.99 | 1.83% | 42,433,527 |
| Sep 8, 2026 | 4.85 | 4.94 | 4.83 | 4.92 | 4.90 | 1.44% | 32,280,996 |
| Sep 7, 2026 | 4.85 | 4.89 | 4.83 | 4.85 | 4.83 | -0.21% | 23,919,230 |
| Sep 4, 2026 | 4.86 | 4.92 | 4.84 | 4.86 | 4.84 | 0.21% | 26,022,555 |
| Sep 3, 2026 | 4.89 | 4.92 | 4.84 | 4.85 | 4.83 | -0.61% | 22,690,902 |
| Sep 2, 2026 | 5.01 | 5.01 | 4.86 | 4.88 | 4.86 | -2.40% | 39,286,905 |
| Sep 1, 2026 | 4.92 | 5.03 | 4.92 | 5.00 | 4.98 | 1.21% | 37,117,400 |
| Aug 31, 2026 | 4.96 | 4.99 | 4.87 | 4.94 | 4.92 | -0.40% | 33,069,200 |
| Aug 28, 2026 | 4.90 | 4.98 | 4.89 | 4.96 | 4.94 | 1.22% | 26,905,300 |
| Aug 27, 2026 | 4.89 | 4.92 | 4.84 | 4.90 | 4.88 | -0.41% | 29,672,022 |
| Aug 26, 2026 | 4.88 | 4.95 | 4.86 | 4.92 | 4.90 | 0.20% | 28,459,193 |
| Aug 25, 2026 | 5.03 | 5.06 | 4.88 | 4.91 | 4.89 | -2.58% | 47,013,400 |
| Aug 24, 2026 | 4.95 | 5.05 | 4.94 | 5.04 | 5.02 | 2.02% | 37,471,060 |
| Aug 21, 2026 | 4.95 | 4.97 | 4.91 | 4.94 | 4.92 | -0.40% | 18,610,425 |
| Aug 20, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.94 | 0.20% | 19,313,123 |
| Aug 19, 2026 | 4.99 | 5.05 | 4.93 | 4.95 | 4.93 | -1.20% | 31,111,950 |
| Aug 18, 2026 | 5.08 | 5.10 | 4.99 | 5.01 | 4.99 | -1.57% | 29,523,911 |
| Aug 17, 2026 | 5.06 | 5.09 | 4.99 | 5.09 | 5.07 | 0.59% | 31,499,016 |
| Aug 14, 2026 | 5.17 | 5.17 | 5.03 | 5.06 | 5.04 | -2.13% | 38,213,938 |
| Aug 13, 2026 | 5.19 | 5.22 | 5.13 | 5.17 | 5.15 | -0.96% | 43,545,095 |
| Aug 12, 2026 | 5.29 | 5.31 | 5.17 | 5.22 | 5.20 | -1.32% | 43,149,516 |
| Aug 11, 2026 | 5.20 | 5.38 | 5.16 | 5.29 | 5.27 | 1.93% | 48,965,850 |
| Aug 10, 2026 | 5.18 | 5.23 | 5.15 | 5.19 | 5.17 | 0.19% | 35,456,927 |
| Aug 7, 2026 | 5.24 | 5.25 | 5.10 | 5.18 | 5.16 | -1.15% | 48,799,948 |
| Aug 6, 2026 | 5.32 | 5.35 | 5.18 | 5.24 | 5.22 | -2.06% | 48,581,098 |
| Aug 5, 2026 | 5.38 | 5.40 | 5.33 | 5.35 | 5.33 | -0.74% | 36,639,170 |
| Aug 4, 2026 | 5.60 | 5.60 | 5.34 | 5.39 | 5.37 | -3.23% | 62,428,448 |
| Aug 3, 2026 | 5.44 | 5.58 | 5.40 | 5.57 | 5.54 | 2.20% | 43,057,445 |
| Jul 31, 2026 | 5.37 | 5.49 | 5.35 | 5.45 | 5.43 | 0.18% | 56,549,519 |
| Jul 30, 2026 | 5.26 | 5.46 | 5.20 | 5.44 | 5.42 | 2.26% | 80,163,118 |
| Jul 29, 2026 | 5.18 | 5.39 | 5.09 | 5.32 | 5.30 | 4.72% | 92,732,415 |
| Jul 28, 2026 | 5.11 | 5.12 | 5.04 | 5.08 | 5.06 | -0.97% | 31,329,800 |
| Jul 27, 2026 | 5.02 | 5.13 | 5.02 | 5.13 | 5.11 | 1.38% | 32,630,239 |
| Jul 24, 2026 | 5.28 | 5.32 | 5.06 | 5.06 | 5.04 | -4.89% | 56,407,674 |
| Jul 23, 2026 | 5.12 | 5.34 | 5.09 | 5.32 | 5.30 | 3.70% | 66,255,821 |
| Jul 22, 2026 | 5.19 | 5.20 | 5.08 | 5.13 | 5.11 | -1.35% | 60,672,430 |