Anhui Tongyuan Environment Energy Saving Co.,Ltd (SHA:688679)
China
· Delayed Price · Currency is CNY 53.20
-1.38 (-2.53%)
Apr 29, 2026, 2:04 PM CST
SHA:688679 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.50 | 56.17 | 54.01 | 54.58 | 54.58 | -0.93% | 2,529,420 |
| Apr 27, 2026 | 57.68 | 57.68 | 54.80 | 55.09 | 55.09 | 0.11% | 3,139,055 |
| Apr 24, 2026 | 56.47 | 58.58 | 54.29 | 55.03 | 55.03 | -0.67% | 4,276,217 |
| Apr 23, 2026 | 55.53 | 56.18 | 53.55 | 55.40 | 55.40 | 0.62% | 4,594,583 |
| Apr 22, 2026 | 55.20 | 57.06 | 53.88 | 55.06 | 55.06 | -0.61% | 2,946,613 |
| Apr 21, 2026 | 53.61 | 55.78 | 53.30 | 55.40 | 55.40 | 2.82% | 3,307,928 |
| Apr 20, 2026 | 55.27 | 55.27 | 52.38 | 53.88 | 53.88 | -1.79% | 3,207,937 |
| Apr 17, 2026 | 55.77 | 58.84 | 54.70 | 54.86 | 54.86 | -0.51% | 4,206,079 |
| Apr 16, 2026 | 56.70 | 56.72 | 54.01 | 55.14 | 55.14 | -1.27% | 3,749,847 |
| Apr 15, 2026 | 59.40 | 60.80 | 55.70 | 55.85 | 55.85 | -5.47% | 4,623,891 |
| Apr 14, 2026 | 57.24 | 59.93 | 57.24 | 59.08 | 59.08 | 3.92% | 5,556,910 |
| Apr 13, 2026 | 56.54 | 58.30 | 55.22 | 56.85 | 56.85 | -0.56% | 4,027,541 |
| Apr 10, 2026 | 55.80 | 60.58 | 55.00 | 57.17 | 57.17 | 3.01% | 6,561,954 |
| Apr 9, 2026 | 53.26 | 56.68 | 53.01 | 55.50 | 55.50 | 2.80% | 4,603,570 |
| Apr 8, 2026 | 50.40 | 55.88 | 50.01 | 53.99 | 53.99 | 9.96% | 4,551,839 |
| Apr 7, 2026 | 47.11 | 49.49 | 46.81 | 49.10 | 49.10 | 3.15% | 2,193,437 |
| Apr 3, 2026 | 49.03 | 50.38 | 47.53 | 47.60 | 47.60 | -3.45% | 2,355,337 |
| Apr 2, 2026 | 47.73 | 50.54 | 47.35 | 49.30 | 49.30 | 2.32% | 3,694,328 |
| Apr 1, 2026 | 45.25 | 48.40 | 45.25 | 48.18 | 48.18 | 7.54% | 3,056,201 |
| Mar 31, 2026 | 47.24 | 47.95 | 44.71 | 44.80 | 44.80 | -3.26% | 1,766,433 |
| Mar 30, 2026 | 45.02 | 47.74 | 43.53 | 46.31 | 46.31 | 2.23% | 2,875,255 |
| Mar 27, 2026 | 45.00 | 46.45 | 42.80 | 45.30 | 45.30 | 0.44% | 1,946,125 |
| Mar 26, 2026 | 46.88 | 47.65 | 44.52 | 45.10 | 45.10 | -3.67% | 2,608,203 |
| Mar 25, 2026 | 44.60 | 47.98 | 44.60 | 46.82 | 46.82 | 3.77% | 3,781,812 |
| Mar 24, 2026 | 43.84 | 45.40 | 42.55 | 45.12 | 45.12 | 4.25% | 2,676,912 |
| Mar 23, 2026 | 46.00 | 46.50 | 42.19 | 43.28 | 43.28 | -7.46% | 3,094,433 |
| Mar 20, 2026 | 47.10 | 48.20 | 45.60 | 46.77 | 46.77 | 0.15% | 3,705,886 |
| Mar 19, 2026 | 45.30 | 48.69 | 44.60 | 46.70 | 46.70 | 2.59% | 4,540,789 |
| Mar 18, 2026 | 44.68 | 45.70 | 43.22 | 45.52 | 45.52 | 2.96% | 2,155,735 |
| Mar 17, 2026 | 43.61 | 46.42 | 43.50 | 44.21 | 44.21 | -0.16% | 3,373,120 |
| Mar 16, 2026 | 42.91 | 44.58 | 42.64 | 44.28 | 44.28 | 3.22% | 2,309,449 |
| Mar 13, 2026 | 43.50 | 46.31 | 42.90 | 42.90 | 42.90 | -2.52% | 2,972,657 |
| Mar 12, 2026 | 43.52 | 45.25 | 42.99 | 44.01 | 44.01 | 1.13% | 2,669,528 |
| Mar 11, 2026 | 43.95 | 44.32 | 42.62 | 43.52 | 43.52 | -1.29% | 1,828,465 |
| Mar 10, 2026 | 42.99 | 45.15 | 42.85 | 44.09 | 44.09 | 3.26% | 2,471,197 |
| Mar 9, 2026 | 43.56 | 43.56 | 40.97 | 42.70 | 42.70 | -2.09% | 2,830,333 |
| Mar 6, 2026 | 43.00 | 44.20 | 42.57 | 43.61 | 43.61 | 0.97% | 2,495,105 |
| Mar 5, 2026 | 44.05 | 44.20 | 42.60 | 43.19 | 43.19 | -0.25% | 2,436,535 |
| Mar 4, 2026 | 38.16 | 44.38 | 38.16 | 43.30 | 43.30 | 0.74% | 2,946,953 |
| Mar 3, 2026 | 47.25 | 48.11 | 42.88 | 42.98 | 42.98 | -9.04% | 4,219,852 |
| Mar 2, 2026 | 49.35 | 49.35 | 45.89 | 47.25 | 47.25 | -4.58% | 3,395,180 |
| Feb 27, 2026 | 51.18 | 51.18 | 48.90 | 49.52 | 49.52 | -3.24% | 2,937,095 |
| Feb 26, 2026 | 51.66 | 51.80 | 49.68 | 51.18 | 51.18 | 0.06% | 3,915,868 |
| Feb 25, 2026 | 47.83 | 51.37 | 46.25 | 51.15 | 51.15 | 9.09% | 5,006,832 |
| Feb 24, 2026 | 45.46 | 48.14 | 44.50 | 46.89 | 46.89 | 3.51% | 3,843,690 |
| Feb 13, 2026 | 46.65 | 46.65 | 44.88 | 45.30 | 45.30 | -2.58% | 2,925,447 |
| Feb 12, 2026 | 47.33 | 47.74 | 46.50 | 46.50 | 46.50 | -1.73% | 2,511,471 |
| Feb 11, 2026 | 46.82 | 48.78 | 46.11 | 47.32 | 47.32 | 0.90% | 4,883,170 |
| Feb 10, 2026 | 47.31 | 47.31 | 45.59 | 46.90 | 46.90 | -0.57% | 2,438,305 |
| Feb 9, 2026 | 48.15 | 48.15 | 45.12 | 47.17 | 47.17 | 2.32% | 3,381,973 |
| Feb 6, 2026 | 47.30 | 47.67 | 45.99 | 46.10 | 46.10 | -2.97% | 3,124,211 |
| Feb 5, 2026 | 47.30 | 48.48 | 46.35 | 47.51 | 47.51 | -0.73% | 3,310,633 |
| Feb 4, 2026 | 51.30 | 51.30 | 47.13 | 47.86 | 47.86 | -5.32% | 5,223,070 |
| Feb 3, 2026 | 52.05 | 52.49 | 47.88 | 50.55 | 50.55 | 0.20% | 6,636,844 |
| Feb 2, 2026 | 54.12 | 54.12 | 48.89 | 50.45 | 50.45 | -5.86% | 5,981,634 |
| Jan 30, 2026 | 55.61 | 56.85 | 53.50 | 53.59 | 53.59 | -4.81% | 4,483,222 |
| Jan 29, 2026 | 54.88 | 57.99 | 54.88 | 56.30 | 56.30 | 3.30% | 4,858,639 |
| Jan 28, 2026 | 59.55 | 60.00 | 53.60 | 54.50 | 54.50 | -7.71% | 8,099,499 |
| Jan 27, 2026 | 54.22 | 60.80 | 53.14 | 59.05 | 59.05 | 9.88% | 6,866,645 |
| Jan 26, 2026 | 52.00 | 53.89 | 49.00 | 53.74 | 53.74 | -1.67% | 6,058,724 |
| Jan 23, 2026 | 53.72 | 54.88 | 51.91 | 54.65 | 54.65 | 3.50% | 7,426,875 |
| Jan 22, 2026 | 48.58 | 53.20 | 48.30 | 52.80 | 52.80 | 10.72% | 10,267,440 |
| Jan 21, 2026 | 46.01 | 47.75 | 45.02 | 47.69 | 47.69 | 5.09% | 5,993,629 |
| Jan 20, 2026 | 46.00 | 47.05 | 44.50 | 45.38 | 45.38 | -1.77% | 5,528,228 |
| Jan 19, 2026 | 43.88 | 48.28 | 42.30 | 46.20 | 46.20 | 5.12% | 8,583,361 |
| Jan 16, 2026 | 43.84 | 46.49 | 43.50 | 43.95 | 43.95 | -0.57% | 8,595,562 |
| Jan 15, 2026 | 40.00 | 44.50 | 39.98 | 44.20 | 44.20 | 9.68% | 10,181,580 |
| Jan 14, 2026 | 37.50 | 41.00 | 34.00 | 40.30 | 40.30 | 11.94% | 12,852,480 |
| Jan 13, 2026 | 39.00 | 39.00 | 32.80 | 36.00 | 36.00 | 8.30% | 18,564,697 |
| Jan 12, 2026 | 33.24 | 33.24 | 31.58 | 33.24 | 33.24 | 20.00% | 4,447,105 |
| Jan 9, 2026 | 25.81 | 27.90 | 25.40 | 27.70 | 27.70 | 7.32% | 7,860,808 |
| Jan 8, 2026 | 25.20 | 26.46 | 25.20 | 25.81 | 25.81 | 1.37% | 2,885,813 |
| Jan 7, 2026 | 25.10 | 26.15 | 24.98 | 25.46 | 25.46 | 0.63% | 4,381,324 |
| Jan 6, 2026 | 26.07 | 26.07 | 24.77 | 25.30 | 25.30 | -2.47% | 2,702,398 |
| Jan 5, 2026 | 26.70 | 27.20 | 25.54 | 25.94 | 25.94 | -2.48% | 3,385,989 |
| Dec 31, 2025 | 26.68 | 27.21 | 25.65 | 26.60 | 26.60 | -0.30% | 2,971,610 |
| Dec 30, 2025 | 26.18 | 27.30 | 26.18 | 26.68 | 26.68 | -0.11% | 3,332,530 |
| Dec 29, 2025 | 25.56 | 26.78 | 25.56 | 26.71 | 26.71 | 1.71% | 2,894,668 |
| Dec 26, 2025 | 26.95 | 27.73 | 26.03 | 26.26 | 26.26 | -1.72% | 3,111,830 |
| Dec 25, 2025 | 26.10 | 26.95 | 25.80 | 26.72 | 26.72 | 2.69% | 3,385,161 |
| Dec 24, 2025 | 25.82 | 27.50 | 25.51 | 26.02 | 26.02 | 0.27% | 5,280,357 |
| Dec 23, 2025 | 27.34 | 27.36 | 24.86 | 25.95 | 25.95 | -3.50% | 11,812,330 |
| Dec 22, 2025 | 23.30 | 27.22 | 22.92 | 26.89 | 26.89 | 18.56% | 12,044,970 |
| Dec 19, 2025 | 25.00 | 25.74 | 21.62 | 22.68 | 22.68 | -7.43% | 7,950,402 |
| Dec 18, 2025 | 25.00 | 25.52 | 24.20 | 24.50 | 24.50 | -1.61% | 3,469,297 |
| Dec 17, 2025 | 26.03 | 26.42 | 24.24 | 24.90 | 24.90 | -4.34% | 4,438,587 |
| Dec 16, 2025 | 28.02 | 28.43 | 25.03 | 26.03 | 26.03 | -8.95% | 4,793,621 |
| Dec 15, 2025 | 26.88 | 29.98 | 26.00 | 28.59 | 28.59 | 4.76% | 7,064,361 |
| Dec 12, 2025 | 27.60 | 28.25 | 25.11 | 27.29 | 27.29 | -1.83% | 7,984,539 |
| Dec 11, 2025 | 26.39 | 29.49 | 26.25 | 27.80 | 27.80 | 6.11% | 7,654,062 |
| Dec 10, 2025 | 24.83 | 26.20 | 24.81 | 26.20 | 26.20 | 5.60% | 2,787,221 |
| Dec 9, 2025 | 25.40 | 25.68 | 24.68 | 24.81 | 24.81 | -1.47% | 2,800,240 |
| Dec 8, 2025 | 25.03 | 25.66 | 24.50 | 25.18 | 25.18 | 0.44% | 2,461,537 |
| Dec 5, 2025 | 24.11 | 25.48 | 23.53 | 25.07 | 25.07 | 4.76% | 3,668,340 |
| Dec 4, 2025 | 24.39 | 25.15 | 23.91 | 23.93 | 23.93 | -1.03% | 2,878,653 |
| Dec 3, 2025 | 23.96 | 24.84 | 23.51 | 24.18 | 24.18 | 0.88% | 3,494,219 |
| Dec 2, 2025 | 23.64 | 24.40 | 23.13 | 23.97 | 23.97 | 0.38% | 2,083,252 |
| Dec 1, 2025 | 24.75 | 25.37 | 23.41 | 23.88 | 23.88 | -0.62% | 2,460,028 |
| Nov 28, 2025 | 24.98 | 24.98 | 22.56 | 24.03 | 24.03 | 4.48% | 3,771,812 |
| Nov 27, 2025 | 23.20 | 23.45 | 22.63 | 23.00 | 23.00 | 1.77% | 3,342,176 |