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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.29	12.06	12.06	12.29	12.01	6.87M
October 17, 2025	12.2	12.05	12.05	12.3	12	11.69M
October 16, 2025	12.51	12.24	12.24	12.54	12.22	9.08M
October 15, 2025	12.66	12.51	12.51	12.66	12.47	9.48M
October 14, 2025	12.62	12.69	12.69	12.89	12.5	10.23M
October 13, 2025	12.4	12.63	12.63	12.71	12.34	11.61M
October 10, 2025	12.47	12.84	12.84	13.3	12.38	21.73M
October 09, 2025	12.34	12.46	12.46	12.52	12.27	12.22M
September 30, 2025	12.35	12.25	12.25	12.38	12.22	6.09M
September 29, 2025	12.23	12.31	12.31	12.32	12.06	8.2M
September 26, 2025	12.19	12.23	12.23	12.34	12.16	6.61M
September 25, 2025	12.4	12.21	12.21	12.4	12.2	8.31M
September 24, 2025	12.21	12.41	12.41	12.45	12.11	9.78M
September 23, 2025	12.41	12.24	12.24	12.41	12.04	13.81M
September 22, 2025	12.53	12.41	12.41	12.61	12.36	12.02M
September 19, 2025	12.77	12.52	12.52	12.77	12.44	17.88M
September 18, 2025	13.5	12.76	12.76	13.5	12.66	38.7M
September 17, 2025	14.36	13.53	13.53	14.45	13.49	32.39M
September 16, 2025	14.2	14.2	14.2	14.32	14.09	16.7M
September 15, 2025	14.16	14.3	14.3	14.39	14.03	24.51M
September 12, 2025	14.09	14.07	14.07	14.38	13.92	28.72M
September 11, 2025	14	14.07	14.07	14.18	13.66	44.17M
September 10, 2025	12.91	13.5	13.5	13.72	12.88	45.18M
September 09, 2025	12.91	12.72	12.72	12.93	12.65	8.47M
September 08, 2025	12.89	12.9	12.9	13.09	12.73	17.94M
September 05, 2025	12.3	12.71	12.71	12.84	12.25	17.55M
September 04, 2025	12.3	12.36	12.36	12.51	12.17	13.66M
September 03, 2025	12.74	12.2	12.2	12.77	12.2	15.94M
September 02, 2025	12.83	12.77	12.77	13	12.66	17.02M
September 01, 2025	12.56	12.78	12.78	13.1	12.55	16.54M
August 29, 2025	12.79	12.58	12.58	12.83	12.57	10.23M
August 28, 2025	12.64	12.75	12.75	12.82	12.47	14.56M
August 27, 2025	12.83	12.69	12.69	13.1	12.69	19.93M
August 26, 2025	13.09	12.86	12.86	13.13	12.8	15.35M
August 25, 2025	12.6	12.87	12.87	13.24	12.49	31.91M
August 22, 2025	12.49	12.52	12.52	12.6	12.32	11.59M
August 21, 2025	12.55	12.43	12.43	12.59	12.4	13.32M
August 20, 2025	12.65	12.55	12.55	12.74	12.4	15.67M
August 19, 2025	12.91	12.64	12.64	12.91	12.61	26.86M
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

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