SPIC Green Energy Co., Ltd. (SHE:000875)
China · Delayed Price · Currency is CNY 5.04
+0.10 (2.02%)
Aug 24, 2026, 3:04 PM CST
SPIC Green Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.95 | 5.05 | 4.94 | 5.04 | 5.04 | 2.02% | 37,471,560 |
| Aug 21, 2026 | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | -0.40% | 18,615,425 |
| Aug 20, 2026 | 4.96 | 5.00 | 4.94 | 4.96 | 4.96 | 0.20% | 19,313,323 |
| Aug 19, 2026 | 4.99 | 5.05 | 4.93 | 4.95 | 4.95 | -1.20% | 31,112,050 |
| Aug 18, 2026 | 5.08 | 5.10 | 4.99 | 5.01 | 5.01 | -1.57% | 29,536,911 |
| Aug 17, 2026 | 5.06 | 5.09 | 4.99 | 5.09 | 5.09 | 0.59% | 31,499,016 |
| Aug 14, 2026 | 5.17 | 5.17 | 5.03 | 5.06 | 5.06 | -2.13% | 38,213,938 |
| Aug 13, 2026 | 5.19 | 5.22 | 5.13 | 5.17 | 5.17 | -0.96% | 43,545,095 |
| Aug 12, 2026 | 5.29 | 5.31 | 5.17 | 5.22 | 5.22 | -1.32% | 43,149,516 |
| Aug 11, 2026 | 5.20 | 5.38 | 5.16 | 5.29 | 5.29 | 1.93% | 48,965,850 |
| Aug 10, 2026 | 5.18 | 5.23 | 5.15 | 5.19 | 5.19 | 0.19% | 35,456,920 |
| Aug 7, 2026 | 5.24 | 5.25 | 5.10 | 5.18 | 5.18 | -1.15% | 48,799,948 |
| Aug 6, 2026 | 5.32 | 5.35 | 5.18 | 5.24 | 5.24 | -2.06% | 48,581,098 |
| Aug 5, 2026 | 5.38 | 5.40 | 5.33 | 5.35 | 5.35 | -0.74% | 36,639,170 |
| Aug 4, 2026 | 5.60 | 5.60 | 5.34 | 5.39 | 5.39 | -3.23% | 62,428,948 |
| Aug 3, 2026 | 5.44 | 5.58 | 5.40 | 5.57 | 5.57 | 2.20% | 43,057,445 |
| 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 |