Spic Yuanda Environmental-Protection Co., Ltd. - 600292.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.42	13.07	13.07	13.39	12.37	45.85M
August 15, 2025	12.4	12.41	12.41	12.5	12.3	12.96M
August 14, 2025	12.6	12.4	12.4	12.75	12.35	20.04M
August 13, 2025	12.39	12.65	12.65	12.69	12.26	31.03M
August 12, 2025	12.05	12.42	12.42	12.5	11.97	30.7M
August 11, 2025	12.06	12.05	12.05	12.11	12	7.19M
August 08, 2025	11.97	12.12	12.12	12.25	11.95	11.69M
August 07, 2025	12.08	11.99	11.99	12.09	11.97	6.44M
August 06, 2025	12.08	12.08	12.08	12.09	11.94	7.92M
August 05, 2025	11.97	12.05	12.05	12.05	11.94	5.61M
August 04, 2025	11.94	12.01	12.01	12.01	11.9	5.15M
August 01, 2025	11.9	12.04	12.04	12.04	11.9	5.76M
July 31, 2025	12.17	11.98	11.98	12.18	11.96	11.15M
July 30, 2025	12.29	12.17	12.17	12.32	12.13	11.16M
July 29, 2025	12.4	12.37	12.37	12.43	12.23	10.63M
July 28, 2025	12.24	12.4	12.4	12.45	12.17	16.72M
July 25, 2025	12.24	12.24	12.24	12.57	12.18	21.1M
July 24, 2025	12.13	12.2	12.2	12.22	12.03	9.09M
July 23, 2025	12.32	12.11	12.11	12.35	12.1	10.51M
July 22, 2025	12.21	12.28	12.28	12.28	12.11	13.74M
July 21, 2025	12.13	12.27	12.27	12.44	12.08	19.38M
July 18, 2025	12.06	12.08	12.08	12.11	12.01	7.46M
July 17, 2025	12.02	12.07	12.07	12.15	11.96	8.4M
July 16, 2025	11.91	12.03	12.03	12.08	11.91	7.87M
July 15, 2025	12.05	11.99	11.99	12.09	11.84	11.36M
July 14, 2025	12.07	12.07	12.07	12.11	12.03	6.79M
July 11, 2025	12.07	12.14	12.14	12.14	11.99	9.71M
July 10, 2025	12.09	12.07	12.07	12.21	11.98	9.59M
July 09, 2025	12.22	12.09	12.09	12.27	12.06	11.73M
July 08, 2025	12.2	12.19	12.19	12.26	12.09	12.58M
July 07, 2025	11.99	12.19	12.19	12.24	11.91	20.09M
July 04, 2025	11.94	11.9	11.9	11.99	11.87	8.39M
July 03, 2025	12.03	11.94	11.94	12.03	11.88	9.96M
July 02, 2025	12.18	12.02	12.02	12.18	11.98	10.23M
July 01, 2025	12.06	12.15	12.15	12.25	12	13.08M
June 30, 2025	12.05	12.06	12.06	12.08	11.9	11.05M
June 27, 2025	12.03	12.05	12.05	12.12	11.99	8.34M
June 26, 2025	12.16	11.98	11.98	12.21	11.96	12.47M
June 25, 2025	12	12.11	12.11	12.14	11.95	12.18M
June 24, 2025	11.96	12.01	12.01	12.03	11.88	12.03M
June 23, 2025	12	11.95	11.95	12	11.7	13.54M
June 20, 2025	12.15	12.21	12.21	12.24	12.06	7.39M
June 19, 2025	12.34	12.15	12.15	12.35	12.13	10.28M
June 18, 2025	12.58	12.36	12.36	12.59	12.3	12.4M
June 17, 2025	12.48	12.55	12.55	12.65	12.39	18.5M
June 16, 2025	12.36	12.3	12.3	12.38	12.23	11.59M
June 13, 2025	12.37	12.45	12.45	12.55	12.11	18.99M
June 12, 2025	12.5	12.4	12.4	12.54	12.36	8.83M
June 11, 2025	12.5	12.43	12.43	12.51	12.35	10.78M
June 10, 2025	12.64	12.54	12.54	12.8	12.47	23.55M
June 09, 2025	12.39	12.45	12.45	12.52	12.34	12.04M
June 06, 2025	12.28	12.45	12.45	12.61	12.22	18.17M
June 05, 2025	12.26	12.28	12.28	12.32	12.2	8.8M
June 04, 2025	12.3	12.26	12.26	12.33	12.19	8.26M
June 03, 2025	12.1	12.29	12.29	12.35	12.03	10.15M
May 30, 2025	12.53	12.22	12.22	12.59	12.21	12.51M
May 29, 2025	12.28	12.36	12.36	12.43	12.21	10.87M
May 28, 2025	12.35	12.3	12.3	12.51	12.28	10.17M
May 27, 2025	12.5	12.39	12.39	12.56	12.32	11.09M
May 26, 2025	12.5	12.56	12.56	12.61	12.39	14.89M

Spic Yuanda Environmental-Protection Co., Ltd. (600292.SS) SHH