SPIC Green Energy Co., Ltd. (SHE:000875)
China
· Delayed Price · Currency is CNY 6.57
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST
SPIC Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.61 | 6.62 | 6.51 | 6.59 | - | 0.30% | 35,267,156 |
| Apr 28, 2026 | 6.52 | 6.62 | 6.40 | 6.57 | 6.57 | - | 53,563,720 |
| Apr 27, 2026 | 6.40 | 6.66 | 6.38 | 6.57 | 6.57 | 1.86% | 52,356,330 |
| Apr 24, 2026 | 6.61 | 6.61 | 6.38 | 6.45 | 6.45 | -2.86% | 58,819,077 |
| Apr 23, 2026 | 6.50 | 6.66 | 6.45 | 6.64 | 6.64 | 2.63% | 73,276,560 |
| Apr 22, 2026 | 6.54 | 6.54 | 6.43 | 6.47 | 6.47 | -1.37% | 52,569,030 |
| Apr 21, 2026 | 6.66 | 6.69 | 6.36 | 6.56 | 6.56 | -3.10% | 96,790,460 |
| Apr 20, 2026 | 6.75 | 6.79 | 6.70 | 6.77 | 6.77 | 0.45% | 47,149,240 |
| Apr 17, 2026 | 6.68 | 6.80 | 6.62 | 6.74 | 6.74 | 1.05% | 43,766,286 |
| Apr 16, 2026 | 6.48 | 6.73 | 6.45 | 6.67 | 6.67 | 2.77% | 62,681,930 |
| Apr 15, 2026 | 6.54 | 6.62 | 6.47 | 6.49 | 6.49 | -0.76% | 37,226,410 |
| Apr 14, 2026 | 6.63 | 6.69 | 6.50 | 6.54 | 6.54 | -1.21% | 45,849,250 |
| Apr 13, 2026 | 6.44 | 6.68 | 6.40 | 6.62 | 6.62 | 2.80% | 70,022,300 |
| Apr 10, 2026 | 6.42 | 6.50 | 6.41 | 6.44 | 6.44 | 0.47% | 35,450,770 |
| Apr 9, 2026 | 6.34 | 6.54 | 6.26 | 6.41 | 6.41 | 0.16% | 54,116,890 |
| Apr 8, 2026 | 6.20 | 6.43 | 6.20 | 6.40 | 6.40 | 4.58% | 59,540,610 |
| Apr 7, 2026 | 6.11 | 6.19 | 6.08 | 6.12 | 6.12 | 0.33% | 34,607,090 |
| Apr 3, 2026 | 6.24 | 6.25 | 6.01 | 6.10 | 6.10 | -2.24% | 56,603,840 |
| Apr 2, 2026 | 6.47 | 6.50 | 6.19 | 6.24 | 6.24 | -3.70% | 73,260,250 |
| Apr 1, 2026 | 6.64 | 6.64 | 6.43 | 6.48 | 6.48 | -0.46% | 73,856,200 |
| Mar 31, 2026 | 6.81 | 6.95 | 6.48 | 6.51 | 6.51 | -2.69% | 95,362,170 |
| Mar 30, 2026 | 7.11 | 7.18 | 6.62 | 6.69 | 6.69 | -7.08% | 123,715,700 |
| Mar 27, 2026 | 7.17 | 7.31 | 7.09 | 7.20 | 7.20 | -0.83% | 62,572,270 |
| Mar 26, 2026 | 7.48 | 7.48 | 7.22 | 7.26 | 7.26 | -3.07% | 85,474,060 |
| Mar 25, 2026 | 7.25 | 7.64 | 7.20 | 7.49 | 7.49 | 2.60% | 126,320,700 |
| Mar 24, 2026 | 7.20 | 7.32 | 6.98 | 7.30 | 7.30 | 3.40% | 102,684,800 |
| Mar 23, 2026 | 7.13 | 7.34 | 6.97 | 7.06 | 7.06 | -2.22% | 117,166,000 |
| Mar 20, 2026 | 7.21 | 7.54 | 7.18 | 7.22 | 7.22 | 0.28% | 102,768,200 |
| Mar 19, 2026 | 7.19 | 7.32 | 7.15 | 7.20 | 7.20 | -0.41% | 64,012,230 |
| Mar 18, 2026 | 7.23 | 7.38 | 7.16 | 7.23 | 7.23 | 0.28% | 79,513,320 |
| Mar 17, 2026 | 7.58 | 7.59 | 7.18 | 7.21 | 7.21 | -4.76% | 125,190,000 |
| Mar 16, 2026 | 8.08 | 8.14 | 7.50 | 7.57 | 7.57 | -5.49% | 163,458,700 |
| Mar 13, 2026 | 7.96 | 8.25 | 7.75 | 8.01 | 8.01 | 0.75% | 158,626,500 |
| Mar 12, 2026 | 8.00 | 8.01 | 7.72 | 7.95 | 7.95 | -1.12% | 142,630,700 |
| Mar 11, 2026 | 7.98 | 8.15 | 7.76 | 8.04 | 8.04 | 0.37% | 146,817,700 |
| Mar 10, 2026 | 7.96 | 8.37 | 7.92 | 8.01 | 8.01 | -0.25% | 170,525,396 |
| Mar 9, 2026 | 8.06 | 8.15 | 7.86 | 8.03 | 8.03 | 1.26% | 146,472,300 |
| Mar 6, 2026 | 8.05 | 8.18 | 7.87 | 7.93 | 7.93 | -1.25% | 131,593,700 |
| Mar 5, 2026 | 8.02 | 8.19 | 7.84 | 8.03 | 8.03 | 2.42% | 168,587,200 |
| Mar 4, 2026 | 7.44 | 8.08 | 7.40 | 7.84 | 7.84 | 4.53% | 164,900,100 |
| Mar 3, 2026 | 7.90 | 7.93 | 7.46 | 7.50 | 7.50 | -4.34% | 140,564,500 |
| Mar 2, 2026 | 7.91 | 8.09 | 7.80 | 7.84 | 7.84 | -1.13% | 146,974,127 |
| Feb 27, 2026 | 7.67 | 8.07 | 7.61 | 7.93 | 7.93 | 4.34% | 168,556,300 |
| Feb 26, 2026 | 7.50 | 7.79 | 7.41 | 7.60 | 7.60 | 1.20% | 134,307,200 |
| Feb 25, 2026 | 7.33 | 7.60 | 7.29 | 7.51 | 7.51 | 2.32% | 143,990,335 |
| Feb 24, 2026 | 6.89 | 7.50 | 6.87 | 7.34 | 7.34 | 7.31% | 167,538,400 |
| Feb 13, 2026 | 6.92 | 6.98 | 6.78 | 6.84 | 6.84 | -2.01% | 70,916,860 |
| Feb 12, 2026 | 6.63 | 7.04 | 6.57 | 6.98 | 6.98 | 6.24% | 110,673,200 |
| Feb 11, 2026 | 6.70 | 6.79 | 6.56 | 6.57 | 6.57 | -1.94% | 67,827,050 |
| Feb 10, 2026 | 6.92 | 6.93 | 6.55 | 6.70 | 6.70 | -3.18% | 99,539,661 |
| Feb 9, 2026 | 6.88 | 7.03 | 6.83 | 6.92 | 6.92 | 1.62% | 79,411,040 |
| Feb 6, 2026 | 6.79 | 6.95 | 6.70 | 6.81 | 6.81 | -1.02% | 80,377,340 |
| Feb 5, 2026 | 7.36 | 7.38 | 6.85 | 6.88 | 6.88 | -6.52% | 145,055,500 |
| Feb 4, 2026 | 7.11 | 7.44 | 6.95 | 7.36 | 7.36 | 3.95% | 200,808,665 |
| Feb 3, 2026 | 6.94 | 7.10 | 6.87 | 7.08 | 7.08 | 3.51% | 104,869,914 |
| Feb 2, 2026 | 6.76 | 7.06 | 6.70 | 6.84 | 6.84 | 0.88% | 132,952,555 |
| Jan 30, 2026 | 6.76 | 6.85 | 6.45 | 6.78 | 6.78 | -0.15% | 115,639,300 |
| Jan 29, 2026 | 6.83 | 6.95 | 6.73 | 6.79 | 6.79 | -0.73% | 78,263,620 |
| Jan 28, 2026 | 7.00 | 7.07 | 6.76 | 6.84 | 6.84 | -1.30% | 82,206,930 |
| Jan 27, 2026 | 6.90 | 7.11 | 6.74 | 6.93 | 6.93 | 0.14% | 114,883,218 |
| Jan 26, 2026 | 6.89 | 7.05 | 6.83 | 6.92 | 6.92 | -0.14% | 127,678,600 |
| Jan 23, 2026 | 6.60 | 7.06 | 6.58 | 6.93 | 6.93 | 5.64% | 172,603,400 |
| Jan 22, 2026 | 6.44 | 6.59 | 6.41 | 6.56 | 6.56 | 1.86% | 76,845,510 |
| Jan 21, 2026 | 6.56 | 6.70 | 6.42 | 6.44 | 6.44 | -2.57% | 101,124,500 |
| Jan 20, 2026 | 6.59 | 6.75 | 6.48 | 6.61 | 6.61 | 1.23% | 111,879,200 |
| Jan 19, 2026 | 6.41 | 6.72 | 6.35 | 6.53 | 6.53 | 0.93% | 125,782,900 |
| Jan 16, 2026 | 6.80 | 6.93 | 6.46 | 6.47 | 6.47 | -4.85% | 162,267,231 |
| Jan 15, 2026 | 6.52 | 6.83 | 6.51 | 6.80 | 6.80 | 0.44% | 225,572,700 |
| Jan 14, 2026 | 6.21 | 6.77 | 6.21 | 6.77 | 6.77 | 10.08% | 293,658,600 |
| Jan 13, 2026 | 5.93 | 6.30 | 5.91 | 6.15 | 6.15 | 4.06% | 160,692,416 |
| Jan 12, 2026 | 5.84 | 5.94 | 5.79 | 5.91 | 5.91 | 1.55% | 74,623,248 |
| Jan 9, 2026 | 5.66 | 5.85 | 5.65 | 5.82 | 5.82 | 2.83% | 73,956,554 |
| Jan 8, 2026 | 5.64 | 5.71 | 5.60 | 5.66 | 5.66 | 0.35% | 45,276,950 |
| Jan 7, 2026 | 5.65 | 5.70 | 5.62 | 5.64 | 5.64 | -0.35% | 44,381,440 |
| Jan 6, 2026 | 5.65 | 5.68 | 5.63 | 5.66 | 5.66 | 0.35% | 38,523,090 |
| Jan 5, 2026 | 5.68 | 5.70 | 5.61 | 5.64 | 5.64 | - | 34,484,648 |
| Dec 31, 2025 | 5.62 | 5.67 | 5.61 | 5.64 | 5.64 | 0.18% | 33,826,040 |
| Dec 30, 2025 | 5.59 | 5.65 | 5.55 | 5.63 | 5.63 | 0.72% | 32,358,193 |
| Dec 29, 2025 | 5.64 | 5.64 | 5.56 | 5.59 | 5.59 | -0.89% | 39,473,080 |
| Dec 26, 2025 | 5.58 | 5.68 | 5.56 | 5.64 | 5.64 | 0.89% | 46,675,220 |
| Dec 25, 2025 | 5.59 | 5.59 | 5.54 | 5.59 | 5.59 | - | 24,864,140 |
| Dec 24, 2025 | 5.58 | 5.59 | 5.55 | 5.59 | 5.59 | - | 25,095,522 |
| Dec 23, 2025 | 5.64 | 5.67 | 5.57 | 5.59 | 5.59 | -0.53% | 24,979,555 |
| Dec 22, 2025 | 5.61 | 5.64 | 5.60 | 5.62 | 5.62 | -0.18% | 23,490,851 |
| Dec 19, 2025 | 5.58 | 5.65 | 5.57 | 5.63 | 5.63 | 0.72% | 23,910,900 |
| Dec 18, 2025 | 5.57 | 5.63 | 5.56 | 5.59 | 5.59 | -0.36% | 20,601,400 |
| Dec 17, 2025 | 5.54 | 5.62 | 5.50 | 5.61 | 5.61 | 1.45% | 31,045,110 |
| Dec 16, 2025 | 5.64 | 5.66 | 5.51 | 5.53 | 5.53 | -2.12% | 32,475,850 |
| Dec 15, 2025 | 5.69 | 5.73 | 5.63 | 5.65 | 5.65 | -0.35% | 34,534,830 |
| Dec 12, 2025 | 5.51 | 5.68 | 5.50 | 5.67 | 5.67 | 3.09% | 71,135,763 |
| Dec 11, 2025 | 5.49 | 5.56 | 5.48 | 5.50 | 5.50 | 0.18% | 26,501,110 |
| Dec 10, 2025 | 5.54 | 5.56 | 5.43 | 5.49 | 5.49 | -0.90% | 32,784,020 |
| Dec 9, 2025 | 5.63 | 5.66 | 5.54 | 5.54 | 5.54 | -1.95% | 29,112,680 |
| Dec 8, 2025 | 5.58 | 5.83 | 5.58 | 5.65 | 5.65 | 1.80% | 59,027,440 |
| Dec 5, 2025 | 5.48 | 5.58 | 5.45 | 5.55 | 5.55 | 1.09% | 27,256,640 |
| Dec 4, 2025 | 5.54 | 5.56 | 5.46 | 5.49 | 5.49 | -1.08% | 21,551,740 |
| Dec 3, 2025 | 5.54 | 5.60 | 5.51 | 5.55 | 5.55 | 0.18% | 29,564,950 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.51 | 5.54 | 5.54 | -1.07% | 25,746,427 |
| Dec 1, 2025 | 5.58 | 5.63 | 5.57 | 5.60 | 5.60 | - | 24,590,332 |
| Nov 28, 2025 | 5.52 | 5.61 | 5.50 | 5.60 | 5.60 | 1.82% | 32,984,006 |