Anhui Yuanchen Environmental Protection Science&Technology Co.,Ltd. - 688659.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.97	10.9	10.9	11.1	10.88	2.11M
February 12, 2026	11.03	10.98	10.98	11.11	10.81	3.38M
February 11, 2026	10.87	11.03	11.03	11.05	10.83	2.6M
February 10, 2026	10.89	10.9	10.9	10.99	10.84	2.59M
February 09, 2026	10.8	10.82	10.82	10.88	10.74	2.4M
February 06, 2026	10.64	10.72	10.72	10.83	10.39	2.19M
February 05, 2026	10.62	10.61	10.61	10.75	10.51	2.31M
February 04, 2026	10.65	10.61	10.61	10.75	10.56	2.93M
February 03, 2026	10.4	10.65	10.65	10.69	10.4	3.51M
February 02, 2026	10.46	10.35	10.35	10.67	10.33	3.78M
January 30, 2026	10.2	10.47	10.47	10.5	10.15	3.18M
January 29, 2026	10.36	10.27	10.27	10.53	10.21	2.3M
January 28, 2026	10.49	10.41	10.41	10.55	10.33	2.82M
January 27, 2026	10.48	10.5	10.5	10.56	10.13	4.28M
January 26, 2026	10.85	10.44	10.44	10.85	10.29	4.6M
January 23, 2026	10.69	10.72	10.72	10.75	10.6	2.75M
January 22, 2026	10.54	10.65	10.65	10.73	10.54	2.15M
January 21, 2026	10.35	10.54	10.54	10.56	10.31	2.75M
January 20, 2026	10.42	10.39	10.39	10.56	10.3	2.78M
January 19, 2026	10.11	10.42	10.42	10.47	10.11	2.76M
January 16, 2026	10.15	10.2	10.2	10.22	10.01	2.23M
January 15, 2026	10	10.09	10.09	10.15	9.92	2.14M
January 14, 2026	10.06	10.04	10.04	10.25	9.83	3.27M
January 13, 2026	10.01	10.06	10.06	10.15	9.86	3.03M
January 12, 2026	9.89	10	10	10.01	9.73	3.04M
January 09, 2026	9.73	9.84	9.84	9.84	9.62	2.78M
January 08, 2026	9.48	9.69	9.69	9.71	9.47	2.55M
January 07, 2026	9.6	9.49	9.49	9.64	9.47	2.72M
January 06, 2026	9.67	9.6	9.6	9.77	9.59	2.43M
January 05, 2026	9.49	9.6	9.6	9.69	9.41	2.32M
December 31, 2025	9.41	9.45	9.45	9.57	9.31	2.14M
December 30, 2025	9.53	9.45	9.45	9.65	9.43	1.74M
December 29, 2025	9.53	9.58	9.58	9.62	9.44	2.1M
December 26, 2025	9.58	9.49	9.49	9.67	9.46	2.51M
December 25, 2025	9.62	9.58	9.58	9.65	9.46	2.52M
December 24, 2025	9.33	9.51	9.51	9.58	9.33	1.83M
December 23, 2025	9.5	9.41	9.41	9.52	9.28	3.1M
December 22, 2025	9.64	9.5	9.5	9.7	9.47	2.59M
December 19, 2025	9.44	9.58	9.58	9.65	9.4	1.83M
December 18, 2025	9.2	9.4	9.4	9.54	9.2	3.03M
December 17, 2025	9.21	9.24	9.24	9.31	9.08	3.06M
December 16, 2025	9.33	9.17	9.17	9.37	9.09	2.54M
December 15, 2025	9.31	9.35	9.35	9.43	9.11	3.12M
December 12, 2025	9.49	9.27	9.27	9.53	9.12	2.74M
December 11, 2025	9.63	9.37	9.37	9.7	9.31	3.66M
December 10, 2025	9.92	9.65	9.65	9.96	9.65	2.67M
December 09, 2025	9.98	9.9	9.9	10.07	9.88	1.75M
December 08, 2025	9.91	10.05	10.05	10.11	9.91	2.48M
December 05, 2025	9.66	9.9	9.9	9.91	9.51	2.8M
December 04, 2025	9.84	9.65	9.65	9.93	9.62	2.83M
December 03, 2025	10.02	9.89	9.89	10.17	9.79	2.33M
December 02, 2025	10.1	9.97	9.97	10.1	9.83	2.64M
December 01, 2025	10.13	10.05	10.05	10.3	10	2.76M
November 28, 2025	9.99	10.15	10.15	10.17	9.87	2.41M
November 27, 2025	9.77	9.9	9.9	10.01	9.75	2.64M
November 26, 2025	10	9.77	9.77	10.13	9.72	2.67M
November 25, 2025	9.83	9.94	9.94	10.12	9.83	3.11M
November 24, 2025	9.78	9.77	9.77	9.88	9.6	3.68M
November 21, 2025	10.27	9.61	9.61	10.44	9.54	6M
November 20, 2025	10.51	10.33	10.33	10.79	10.2	4.41M

Anhui Yuanchen Environmental Protection Science&Technology Co.,Ltd. (688659.SS) SHH