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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.39	10.33	10.33	10.71	10.22	5.04M
September 02, 2025	10.59	10.37	10.37	10.63	9.98	6.51M
September 01, 2025	10.61	10.53	10.53	10.83	10.48	5.09M
August 29, 2025	10.68	10.55	10.55	10.68	10.42	4.56M
August 28, 2025	10.42	10.65	10.65	10.8	10.2	7.69M
August 27, 2025	11.26	10.51	10.51	11.26	10.51	9.33M
August 26, 2025	11.08	11.23	11.23	11.59	10.91	10.85M
August 25, 2025	11	10.96	10.96	11.11	10.88	5.98M
August 22, 2025	10.94	10.95	10.95	11.02	10.7	4.72M
August 21, 2025	10.7	10.94	10.94	11.03	10.63	7.18M
August 20, 2025	10.83	10.73	10.73	10.83	10.57	5.58M
August 19, 2025	10.83	10.81	10.81	10.94	10.69	5.53M
August 18, 2025	10.99	10.83	10.83	11.04	10.78	5.99M
August 15, 2025	10.46	10.8	10.8	10.9	10.42	6.66M
August 14, 2025	11.16	10.5	10.5	11.18	10.46	8.66M
August 13, 2025	11	11.16	11.16	11.22	10.88	9.89M
August 12, 2025	11.22	10.97	10.97	11.29	10.8	9.69M
August 11, 2025	11.2	11.22	11.22	11.22	10.75	13.82M
August 08, 2025	11.07	11.11	11.11	11.58	10.95	14.14M
August 07, 2025	11.6	11.13	11.13	11.6	11.11	18.95M
August 06, 2025	11.94	12.08	12.08	12.87	10.81	30.16M
August 05, 2025	10	11.53	11.53	11.53	9.72	12.75M
August 04, 2025	9.43	9.61	9.61	9.65	9.29	3.64M
August 01, 2025	9.31	9.4	9.4	9.47	9.21	3.7M
July 31, 2025	9.36	9.25	9.25	9.48	9.18	3.44M
July 30, 2025	9.59	9.38	9.38	9.59	9.28	2.97M
July 29, 2025	9.58	9.52	9.52	9.75	9.45	3.39M
July 28, 2025	9.38	9.58	9.58	9.58	9.21	3.78M
July 25, 2025	9.33	9.34	9.34	9.36	9.15	2.23M
July 24, 2025	9.07	9.2	9.2	9.26	9.02	2.63M
July 23, 2025	9.09	9.03	9.03	9.14	9	2.79M
July 22, 2025	9.28	9.09	9.09	9.28	9.05	2.77M

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