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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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