SPIC Hydropower Co., Ltd. - 600292.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.61	15.98	15.98	16.22	15.43	45.07M
February 12, 2026	15.39	15.68	15.68	16.64	15.2	80.41M
February 11, 2026	14.06	15.49	15.49	15.49	14	62.38M
February 10, 2026	13.84	14.08	14.08	14.08	13.74	15.75M
February 09, 2026	13.6	13.85	13.85	13.88	13.6	15.21M
February 06, 2026	13.45	13.6	13.6	13.8	13.41	15.49M
February 05, 2026	13.6	13.49	13.49	13.61	13.41	9.58M
February 04, 2026	13.51	13.6	13.6	13.65	13.4	11.1M
February 03, 2026	13.41	13.52	13.52	13.55	13.3	12.45M
February 02, 2026	13.35	13.31	13.31	13.69	13.27	16.14M
January 30, 2026	13.72	13.36	13.36	13.72	13.16	21.79M
January 29, 2026	13.75	13.81	13.81	13.95	13.44	31.76M
January 28, 2026	13.48	13.5	13.5	13.86	13.46	12.53M
January 27, 2026	13.56	13.52	13.52	13.62	13.28	13.96M
January 26, 2026	13.73	13.63	13.63	13.84	13.42	14.55M
January 23, 2026	13.55	13.74	13.74	13.78	13.45	15.61M
January 22, 2026	13.44	13.55	13.55	13.6	13.38	11.35M
January 21, 2026	13.6	13.38	13.38	13.68	13.36	12.4M
January 20, 2026	13.78	13.6	13.6	13.85	13.49	14.82M
January 19, 2026	13.32	13.76	13.76	14.02	13.3	26.31M
January 16, 2026	13.35	13.31	13.31	13.44	13.24	10.39M
January 15, 2026	13.41	13.27	13.27	13.43	13.21	12.71M
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

SPIC Hydropower Co., Ltd. (600292.SS) SHH