Anhui Yuanchen Environmental Protection Science&Technology Co.,Ltd. (SHA:688659)
China
· Delayed Price · Currency is CNY 11.10
+0.45 (4.23%)
Mar 10, 2026, 1:25 PM CST
SHA:688659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.75 | 11.16 | 10.74 | 11.08 | - | 4.04% | 1,846,857 |
| Mar 9, 2026 | 10.57 | 10.76 | 10.40 | 10.65 | 10.65 | -1.48% | 2,890,245 |
| Mar 6, 2026 | 10.32 | 10.81 | 10.32 | 10.81 | 10.81 | 3.94% | 2,844,304 |
| Mar 5, 2026 | 10.30 | 10.69 | 10.30 | 10.40 | 10.40 | 2.06% | 2,618,671 |
| Mar 4, 2026 | 10.33 | 10.49 | 10.11 | 10.19 | 10.19 | -2.30% | 2,773,866 |
| Mar 3, 2026 | 10.74 | 10.88 | 10.39 | 10.43 | 10.43 | -2.43% | 3,761,737 |
| Mar 2, 2026 | 11.07 | 11.14 | 10.61 | 10.69 | 10.69 | -4.21% | 3,286,362 |
| Feb 27, 2026 | 11.24 | 11.24 | 10.92 | 11.16 | 11.16 | -0.62% | 2,975,768 |
| Feb 26, 2026 | 11.18 | 11.27 | 11.13 | 11.23 | 11.23 | 0.54% | 2,188,618 |
| Feb 25, 2026 | 11.21 | 11.39 | 11.12 | 11.17 | 11.17 | -0.36% | 2,673,089 |
| Feb 24, 2026 | 11.01 | 11.30 | 10.96 | 11.21 | 11.21 | 2.84% | 3,364,085 |
| Feb 13, 2026 | 10.97 | 11.10 | 10.88 | 10.90 | 10.90 | -0.73% | 2,114,974 |
| Feb 12, 2026 | 11.03 | 11.11 | 10.81 | 10.98 | 10.98 | -0.45% | 3,377,554 |
| Feb 11, 2026 | 10.87 | 11.05 | 10.83 | 11.03 | 11.03 | 1.19% | 2,602,191 |
| Feb 10, 2026 | 10.89 | 10.99 | 10.84 | 10.90 | 10.90 | 0.74% | 2,586,657 |
| Feb 9, 2026 | 10.80 | 10.88 | 10.74 | 10.82 | 10.82 | 0.93% | 2,399,359 |
| Feb 6, 2026 | 10.64 | 10.83 | 10.39 | 10.72 | 10.72 | 1.04% | 2,185,718 |
| Feb 5, 2026 | 10.62 | 10.75 | 10.51 | 10.61 | 10.61 | - | 2,312,233 |
| Feb 4, 2026 | 10.65 | 10.75 | 10.56 | 10.61 | 10.61 | -0.38% | 2,926,009 |
| Feb 3, 2026 | 10.40 | 10.69 | 10.40 | 10.65 | 10.65 | 2.90% | 3,506,281 |
| Feb 2, 2026 | 10.46 | 10.67 | 10.33 | 10.35 | 10.35 | -1.15% | 3,777,284 |
| Jan 30, 2026 | 10.20 | 10.50 | 10.15 | 10.47 | 10.47 | 1.95% | 3,178,264 |
| Jan 29, 2026 | 10.36 | 10.53 | 10.21 | 10.27 | 10.27 | -1.34% | 2,303,082 |
| Jan 28, 2026 | 10.49 | 10.55 | 10.33 | 10.41 | 10.41 | -0.86% | 2,821,702 |
| Jan 27, 2026 | 10.48 | 10.56 | 10.13 | 10.50 | 10.50 | 0.57% | 4,277,342 |
| Jan 26, 2026 | 10.85 | 10.85 | 10.29 | 10.44 | 10.44 | -2.61% | 4,597,306 |
| Jan 23, 2026 | 10.69 | 10.75 | 10.60 | 10.72 | 10.72 | 0.66% | 2,754,458 |
| Jan 22, 2026 | 10.54 | 10.73 | 10.54 | 10.65 | 10.65 | 1.04% | 2,151,743 |
| Jan 21, 2026 | 10.35 | 10.56 | 10.31 | 10.54 | 10.54 | 1.44% | 2,749,256 |
| Jan 20, 2026 | 10.42 | 10.56 | 10.30 | 10.39 | 10.39 | -0.29% | 2,783,957 |
| Jan 19, 2026 | 10.11 | 10.47 | 10.11 | 10.42 | 10.42 | 2.16% | 2,760,903 |
| Jan 16, 2026 | 10.15 | 10.22 | 10.01 | 10.20 | 10.20 | 1.09% | 2,226,105 |
| Jan 15, 2026 | 10.00 | 10.15 | 9.92 | 10.09 | 10.09 | 0.50% | 2,136,502 |
| Jan 14, 2026 | 10.06 | 10.25 | 9.83 | 10.04 | 10.04 | -0.20% | 3,265,013 |
| Jan 13, 2026 | 10.01 | 10.15 | 9.86 | 10.06 | 10.06 | 0.60% | 3,029,925 |
| Jan 12, 2026 | 9.89 | 10.01 | 9.73 | 10.00 | 10.00 | 1.63% | 3,039,959 |
| Jan 9, 2026 | 9.73 | 9.84 | 9.62 | 9.84 | 9.84 | 1.55% | 2,781,125 |
| Jan 8, 2026 | 9.48 | 9.71 | 9.47 | 9.69 | 9.69 | 2.11% | 2,547,414 |
| Jan 7, 2026 | 9.60 | 9.64 | 9.47 | 9.49 | 9.49 | -1.15% | 2,724,676 |
| Jan 6, 2026 | 9.67 | 9.77 | 9.59 | 9.60 | 9.60 | - | 2,425,354 |
| Jan 5, 2026 | 9.49 | 9.69 | 9.41 | 9.60 | 9.60 | 1.59% | 2,319,604 |
| Dec 31, 2025 | 9.41 | 9.57 | 9.31 | 9.45 | 9.45 | - | 2,136,864 |
| Dec 30, 2025 | 9.53 | 9.65 | 9.43 | 9.45 | 9.45 | -1.36% | 1,738,893 |
| Dec 29, 2025 | 9.53 | 9.62 | 9.44 | 9.58 | 9.58 | 0.95% | 2,246,215 |
| Dec 26, 2025 | 9.58 | 9.67 | 9.46 | 9.49 | 9.49 | -0.94% | 2,506,010 |
| Dec 25, 2025 | 9.62 | 9.65 | 9.46 | 9.58 | 9.58 | 0.74% | 2,524,914 |
| Dec 24, 2025 | 9.33 | 9.58 | 9.33 | 9.51 | 9.51 | 1.06% | 1,834,686 |
| Dec 23, 2025 | 9.50 | 9.52 | 9.28 | 9.41 | 9.41 | -0.95% | 3,098,542 |
| Dec 22, 2025 | 9.64 | 9.70 | 9.47 | 9.50 | 9.50 | -0.84% | 2,585,262 |
| Dec 19, 2025 | 9.44 | 9.65 | 9.40 | 9.58 | 9.58 | 1.91% | 1,833,791 |
| Dec 18, 2025 | 9.20 | 9.54 | 9.20 | 9.40 | 9.40 | 1.73% | 3,029,124 |
| Dec 17, 2025 | 9.21 | 9.31 | 9.08 | 9.24 | 9.24 | 0.76% | 3,059,889 |
| Dec 16, 2025 | 9.33 | 9.37 | 9.09 | 9.17 | 9.17 | -1.93% | 2,542,772 |
| Dec 15, 2025 | 9.31 | 9.43 | 9.11 | 9.35 | 9.35 | 0.86% | 3,320,860 |
| Dec 12, 2025 | 9.49 | 9.53 | 9.12 | 9.27 | 9.27 | -1.07% | 2,736,638 |
| Dec 11, 2025 | 9.63 | 9.70 | 9.31 | 9.37 | 9.37 | -2.90% | 3,659,226 |
| Dec 10, 2025 | 9.92 | 9.96 | 9.65 | 9.65 | 9.65 | -2.53% | 2,674,501 |
| Dec 9, 2025 | 9.98 | 10.07 | 9.88 | 9.90 | 9.90 | -1.49% | 1,748,633 |
| Dec 8, 2025 | 9.91 | 10.11 | 9.91 | 10.05 | 10.05 | 1.52% | 2,477,120 |
| Dec 5, 2025 | 9.66 | 9.91 | 9.51 | 9.90 | 9.90 | 2.59% | 2,803,109 |
| Dec 4, 2025 | 9.84 | 9.93 | 9.62 | 9.65 | 9.65 | -2.43% | 2,834,595 |
| Dec 3, 2025 | 10.02 | 10.17 | 9.79 | 9.89 | 9.89 | -0.80% | 2,330,247 |
| Dec 2, 2025 | 10.10 | 10.10 | 9.83 | 9.97 | 9.97 | -0.80% | 2,644,110 |
| Dec 1, 2025 | 10.13 | 10.30 | 10.00 | 10.05 | 10.05 | -0.99% | 2,757,708 |
| Nov 28, 2025 | 9.99 | 10.17 | 9.87 | 10.15 | 10.15 | 2.53% | 2,406,081 |
| Nov 27, 2025 | 9.77 | 10.01 | 9.75 | 9.90 | 9.90 | 1.33% | 2,637,357 |
| Nov 26, 2025 | 10.00 | 10.13 | 9.72 | 9.77 | 9.77 | -1.71% | 2,669,934 |
| Nov 25, 2025 | 9.83 | 10.12 | 9.83 | 9.94 | 9.94 | 1.74% | 3,112,571 |
| Nov 24, 2025 | 9.78 | 9.88 | 9.60 | 9.77 | 9.77 | 1.66% | 3,678,261 |
| Nov 21, 2025 | 10.27 | 10.44 | 9.54 | 9.61 | 9.61 | -6.97% | 5,998,327 |
| Nov 20, 2025 | 10.51 | 10.79 | 10.20 | 10.33 | 10.33 | -1.34% | 4,411,524 |
| Nov 19, 2025 | 11.11 | 11.20 | 10.47 | 10.47 | 10.47 | -5.76% | 5,098,600 |
| Nov 18, 2025 | 11.51 | 11.51 | 11.00 | 11.11 | 11.11 | -3.56% | 4,315,832 |
| Nov 17, 2025 | 11.62 | 11.87 | 11.38 | 11.52 | 11.52 | -0.78% | 6,382,878 |
| Nov 14, 2025 | 11.10 | 11.72 | 10.99 | 11.61 | 11.61 | 4.88% | 8,029,928 |
| Nov 13, 2025 | 10.88 | 11.17 | 10.78 | 11.07 | 11.07 | 2.03% | 3,661,507 |
| Nov 12, 2025 | 10.87 | 10.95 | 10.72 | 10.85 | 10.85 | - | 2,654,127 |
| Nov 11, 2025 | 10.72 | 10.91 | 10.71 | 10.85 | 10.85 | 0.93% | 2,545,584 |
| Nov 10, 2025 | 10.94 | 10.95 | 10.67 | 10.75 | 10.75 | 0.28% | 2,766,887 |
| Nov 7, 2025 | 10.78 | 10.82 | 10.64 | 10.72 | 10.72 | -1.02% | 2,067,185 |
| Nov 6, 2025 | 10.72 | 10.86 | 10.62 | 10.83 | 10.83 | 1.12% | 2,412,743 |
| Nov 5, 2025 | 10.63 | 10.80 | 10.55 | 10.71 | 10.71 | - | 2,929,005 |
| Nov 4, 2025 | 10.78 | 10.84 | 10.63 | 10.71 | 10.71 | -0.65% | 3,013,245 |
| Nov 3, 2025 | 10.89 | 10.91 | 10.67 | 10.78 | 10.78 | -1.28% | 3,577,728 |
| Oct 31, 2025 | 10.60 | 11.09 | 10.50 | 10.92 | 10.92 | 1.20% | 4,547,780 |
| Oct 30, 2025 | 10.88 | 10.90 | 10.70 | 10.79 | 10.79 | -0.83% | 2,471,380 |
| Oct 29, 2025 | 11.15 | 11.16 | 10.85 | 10.88 | 10.88 | -1.89% | 2,935,852 |
| Oct 28, 2025 | 10.92 | 11.16 | 10.87 | 11.09 | 11.09 | 1.19% | 3,329,588 |
| Oct 27, 2025 | 10.94 | 11.05 | 10.78 | 10.96 | 10.96 | 0.64% | 3,294,007 |
| Oct 24, 2025 | 10.69 | 10.93 | 10.66 | 10.89 | 10.89 | 2.06% | 3,493,856 |
| Oct 23, 2025 | 10.77 | 10.78 | 10.50 | 10.67 | 10.67 | -0.93% | 3,035,471 |
| Oct 22, 2025 | 10.82 | 10.88 | 10.65 | 10.77 | 10.77 | -0.37% | 2,663,506 |
| Oct 21, 2025 | 10.58 | 10.84 | 10.54 | 10.81 | 10.81 | 2.08% | 2,663,178 |
| Oct 20, 2025 | 10.34 | 10.61 | 10.34 | 10.59 | 10.59 | 3.02% | 2,659,982 |
| Oct 17, 2025 | 10.53 | 10.55 | 10.25 | 10.28 | 10.28 | -2.10% | 2,044,220 |
| Oct 16, 2025 | 10.62 | 10.67 | 10.44 | 10.50 | 10.50 | -1.22% | 2,456,950 |
| Oct 15, 2025 | 10.59 | 10.75 | 10.43 | 10.63 | 10.63 | 0.38% | 2,712,047 |
| Oct 14, 2025 | 10.99 | 11.00 | 10.51 | 10.59 | 10.59 | -1.85% | 3,322,445 |
| Oct 13, 2025 | 10.56 | 10.85 | 10.02 | 10.79 | 10.79 | 0.56% | 4,212,878 |
| Oct 10, 2025 | 10.63 | 10.88 | 10.50 | 10.73 | 10.73 | 0.47% | 3,428,373 |