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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.45	13.49	13.49	13.67	13.24	21.83M
January 13, 2026	13.83	13.46	13.46	13.83	13.34	27.32M
January 12, 2026	14.09	13.83	13.83	14.1	13.53	31.25M
January 09, 2026	13.3	14	14	14.01	13.29	36.89M
January 08, 2026	13.2	13.23	13.23	13.43	13.09	23.13M
January 07, 2026	13.15	13.06	13.06	13.18	13.01	12.23M
January 06, 2026	13	13.19	13.19	13.25	12.94	15.16M
January 05, 2026	13.2	13.04	13.04	13.23	12.93	14.58M
December 31, 2025	13.36	13.05	13.05	13.45	13.01	17.07M
December 30, 2025	13.15	13.32	13.32	13.57	12.77	31.41M
December 29, 2025	12.85	12.89	12.89	13.3	12.67	24.48M
December 26, 2025	12.59	12.72	12.72	12.77	12.59	9.89M
December 25, 2025	12.58	12.6	12.6	12.65	12.48	7.35M
December 24, 2025	12.52	12.55	12.55	12.59	12.43	6.77M
December 23, 2025	12.55	12.42	12.42	12.55	12.39	7.04M
December 22, 2025	12.53	12.57	12.57	12.72	12.52	7M
December 19, 2025	12.26	12.52	12.52	12.58	12.25	9.42M
December 18, 2025	12.56	12.3	12.3	12.56	12.27	11.05M
December 17, 2025	12.56	12.48	12.48	12.62	12.41	8.98M
December 16, 2025	12.8	12.6	12.6	12.81	12.55	10.38M
December 15, 2025	12.86	12.8	12.8	12.9	12.71	9.74M
December 12, 2025	12.7	12.95	12.95	13.08	12.66	20.18M
December 11, 2025	13.21	12.78	12.78	13.21	12.7	19.79M
December 10, 2025	12.85	13.21	13.21	13.23	12.8	26.46M
December 09, 2025	12.76	12.85	12.85	13.02	12.75	11.79M
December 08, 2025	12.7	12.8	12.8	12.88	12.7	11.4M
December 05, 2025	12.61	12.68	12.68	12.8	12.61	10.61M
December 04, 2025	12.79	12.69	12.69	12.85	12.62	9.29M
December 03, 2025	12.93	12.86	12.86	12.93	12.67	11.64M
December 02, 2025	12.81	12.87	12.87	12.9	12.64	13.44M
December 01, 2025	12.76	12.8	12.8	12.96	12.72	16.15M
November 28, 2025	12.62	12.73	12.73	12.76	12.56	9.58M
November 27, 2025	12.59	12.64	12.64	12.78	12.59	8.89M
November 26, 2025	12.78	12.64	12.64	12.78	12.59	11.43M
November 25, 2025	12.6	12.78	12.78	12.88	12.6	16.26M
November 24, 2025	12.75	12.66	12.66	12.8	12.33	20.06M
November 21, 2025	12.91	12.59	12.59	12.99	12.57	21.12M
November 20, 2025	13.2	13.03	13.03	13.33	12.97	16.23M
November 19, 2025	13.34	13.17	13.17	13.46	13.1	15.03M
November 18, 2025	13.64	13.4	13.4	13.71	13.25	22.78M
November 17, 2025	14	13.73	13.73	14.1	13.51	31.12M
November 14, 2025	14.2	14	14	14.32	13.99	29.3M
November 13, 2025	14.51	14.22	14.22	14.7	14.12	40.01M
November 12, 2025	14.89	14.6	14.6	14.95	14.32	58.9M
November 11, 2025	16.6	14.95	14.95	17	14.94	111.67M
November 10, 2025	17.72	16.6	16.6	18.55	16.45	119.62M
November 07, 2025	15.19	16.86	16.86	16.86	15.18	55.05M
November 06, 2025	14.79	15.33	15.33	15.73	14.61	60.19M
November 05, 2025	13.77	14.77	14.77	15.16	13.47	62.25M
November 04, 2025	13.95	13.78	13.78	14.17	13.7	26.3M
November 03, 2025	13.39	13.95	13.95	14.22	13.35	36.44M
October 31, 2025	13.73	13.36	13.36	13.99	13.13	50.35M
October 30, 2025	13.13	13.99	13.99	13.99	13.09	62.49M
October 29, 2025	12.82	12.72	12.72	12.84	12.65	10.73M
October 28, 2025	12.45	12.83	12.83	13.27	12.32	30.19M
October 27, 2025	12.27	12.45	12.45	12.46	12.22	9.07M
October 24, 2025	12.17	12.25	12.25	12.3	12.12	5.86M
October 23, 2025	12.11	12.17	12.17	12.22	12	6.16M
October 22, 2025	12.1	12.1	12.1	12.17	12.05	4.72M
October 21, 2025	12.07	12.1	12.1	12.12	11.99	6.96M

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