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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.11	10.47	10.47	11.2	10.47	5.1M
November 18, 2025	11.51	11.11	11.11	11.51	11	4.32M
November 17, 2025	11.62	11.52	11.52	11.87	11.38	6.38M
November 14, 2025	11.1	11.61	11.61	11.72	10.99	8.03M
November 13, 2025	10.88	11.07	11.07	11.17	10.78	3.66M
November 12, 2025	10.87	10.85	10.85	10.95	10.72	2.65M
November 11, 2025	10.72	10.85	10.85	10.91	10.71	2.55M
November 10, 2025	10.94	10.75	10.75	10.95	10.67	2.77M
November 07, 2025	10.78	10.72	10.72	10.82	10.64	2.07M
November 06, 2025	10.72	10.83	10.83	10.86	10.62	2.41M
November 05, 2025	10.63	10.71	10.71	10.8	10.55	2.93M
November 04, 2025	10.78	10.71	10.71	10.84	10.63	3.01M
November 03, 2025	10.89	10.78	10.78	10.91	10.67	3.58M
October 31, 2025	10.6	10.92	10.92	11.09	10.5	4.55M
October 30, 2025	10.88	10.79	10.79	10.9	10.7	2.47M
October 29, 2025	11.15	10.88	10.88	11.16	10.85	2.94M
October 28, 2025	10.92	11.09	11.09	11.16	10.87	3.33M
October 27, 2025	10.94	10.96	10.96	11.05	10.78	3.29M
October 24, 2025	10.69	10.89	10.89	10.93	10.66	3.49M
October 23, 2025	10.77	10.67	10.67	10.78	10.5	3.04M
October 22, 2025	10.82	10.77	10.77	10.88	10.65	2.66M
October 21, 2025	10.58	10.81	10.81	10.84	10.54	2.66M
October 20, 2025	10.34	10.59	10.59	10.61	10.34	2.66M
October 17, 2025	10.53	10.28	10.28	10.55	10.25	2.04M
October 16, 2025	10.62	10.5	10.5	10.67	10.44	2.46M
October 15, 2025	10.59	10.63	10.63	10.75	10.43	2.71M
October 14, 2025	10.99	10.59	10.59	11	10.51	3.32M
October 13, 2025	10.56	10.79	10.79	10.85	10.02	4.21M
October 10, 2025	10.63	10.73	10.73	10.88	10.5	3.43M
October 09, 2025	10.71	10.68	10.68	10.96	10.64	3M
September 30, 2025	10.66	10.71	10.71	10.81	10.52	3.09M
September 29, 2025	10.35	10.55	10.55	10.68	10.12	3.85M
September 26, 2025	10.37	10.3	10.3	10.54	10.17	3.17M
September 25, 2025	10.5	10.32	10.32	10.63	10.31	3.32M
September 24, 2025	10.24	10.47	10.47	10.47	10.01	3.54M
September 23, 2025	10.58	10.21	10.21	10.58	9.79	4.88M
September 22, 2025	10.62	10.53	10.53	10.66	10.32	3.08M
September 19, 2025	10.71	10.55	10.55	10.71	10.43	3.05M
September 18, 2025	10.81	10.66	10.66	10.9	10.51	4.54M
September 17, 2025	10.81	10.79	10.79	11.01	10.75	3.52M
September 16, 2025	10.66	10.78	10.78	10.84	10.52	3.4M
September 15, 2025	10.83	10.66	10.66	10.92	10.61	3.41M
September 12, 2025	11.09	10.83	10.83	11.1	10.79	3.93M
September 11, 2025	10.85	11.08	11.08	11.11	10.74	4.57M
September 10, 2025	10.97	10.92	10.92	11.1	10.82	3.9M
September 09, 2025	11.12	10.86	10.86	11.24	10.79	7.17M
September 08, 2025	10.75	11.24	11.24	11.3	10.68	9.44M
September 05, 2025	10.54	10.65	10.65	10.7	10.38	4.22M
September 04, 2025	10.36	10.4	10.4	10.73	10.27	6.57M

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