SPIC Green Energy Co., Ltd. Class A 000875
SZSE · China · Utilities
CNY 4.68+0.08 (+1.74%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.68 | +1.74% | CNY 4.60 | CNY 4.70 | CNY 4.58 | 24.70M |
| 2026-09-29 | CNY 4.60 | +0.88% | CNY 4.56 | CNY 4.63 | CNY 4.53 | 16.60M |
| 2026-09-28 | CNY 4.56 | -1.30% | CNY 4.62 | CNY 4.63 | CNY 4.50 | 31.08M |
| 2026-09-24 | CNY 4.62 | -2.12% | CNY 4.73 | CNY 4.73 | CNY 4.60 | 29.35M |
| 2026-09-23 | CNY 4.72 | -1.67% | CNY 4.81 | CNY 4.81 | CNY 4.72 | 30.62M |
| 2026-09-22 | CNY 4.80 | -0.62% | CNY 4.82 | CNY 4.85 | CNY 4.80 | 26.88M |
| 2026-09-21 | CNY 4.83 | -0.62% | CNY 4.87 | CNY 4.89 | CNY 4.78 | 52.58M |
| 2026-09-18 | CNY 4.86 | +0.21% | CNY 4.86 | CNY 4.93 | CNY 4.82 | 29.63M |
| 2026-09-17 | CNY 4.85 | -1.82% | CNY 4.93 | CNY 4.93 | CNY 4.80 | 38.00M |
| 2026-09-16 | CNY 4.94 | +0.82% | CNY 4.90 | CNY 4.98 | CNY 4.88 | 33.28M |
| 2026-09-15 | CNY 4.90 | -1.61% | CNY 4.96 | CNY 5.00 | CNY 4.89 | 35.35M |
| 2026-09-14 | CNY 4.98 | -0.60% | CNY 5.00 | CNY 5.07 | CNY 4.94 | 27.96M |
| 2026-09-11 | CNY 5.01 | -0.20% | CNY 5.02 | CNY 5.03 | CNY 4.90 | 40.07M |
| 2026-09-10 | CNY 5.02 | +0.20% | CNY 5.01 | CNY 5.06 | CNY 4.95 | 32.82M |
| 2026-09-09 | CNY 5.01 | +1.83% | CNY 4.92 | CNY 5.07 | CNY 4.90 | 42.43M |
| 2026-09-08 | CNY 4.92 | +1.44% | CNY 4.85 | CNY 4.94 | CNY 4.83 | 32.28M |
| 2026-09-07 | CNY 4.85 | -0.21% | CNY 4.85 | CNY 4.89 | CNY 4.83 | 23.92M |
| 2026-09-04 | CNY 4.86 | +0.21% | CNY 4.86 | CNY 4.92 | CNY 4.84 | 26.02M |
| 2026-09-03 | CNY 4.85 | -0.61% | CNY 4.89 | CNY 4.92 | CNY 4.84 | 22.69M |
| 2026-09-02 | CNY 4.88 | -2.40% | CNY 5.01 | CNY 5.01 | CNY 4.86 | 39.29M |
| 2026-09-01 | CNY 5.00 | +1.21% | CNY 4.92 | CNY 5.03 | CNY 4.92 | 37.12M |
| 2026-08-31 | CNY 4.94 | -0.40% | CNY 4.96 | CNY 4.99 | CNY 4.87 | 33.07M |
| 2026-08-28 | CNY 4.96 | +1.22% | CNY 4.90 | CNY 4.98 | CNY 4.89 | 26.91M |
| 2026-08-27 | CNY 4.90 | -0.41% | CNY 4.89 | CNY 4.92 | CNY 4.84 | 29.67M |
| 2026-08-26 | CNY 4.92 | +0.20% | CNY 4.88 | CNY 4.95 | CNY 4.86 | 28.46M |
| 2026-08-25 | CNY 4.91 | -2.58% | CNY 5.03 | CNY 5.06 | CNY 4.88 | 47.01M |
| 2026-08-24 | CNY 5.04 | +2.02% | CNY 4.95 | CNY 5.05 | CNY 4.94 | 37.47M |
| 2026-08-21 | CNY 4.94 | -0.40% | CNY 4.95 | CNY 4.97 | CNY 4.91 | 18.61M |
| 2026-08-20 | CNY 4.96 | +0.20% | CNY 4.96 | CNY 5.00 | CNY 4.94 | 19.31M |
| 2026-08-19 | CNY 4.95 | -1.20% | CNY 4.99 | CNY 5.05 | CNY 4.93 | 31.11M |
| 2026-08-18 | CNY 5.01 | -1.57% | CNY 5.08 | CNY 5.10 | CNY 4.99 | 29.52M |
| 2026-08-17 | CNY 5.09 | +0.59% | CNY 5.06 | CNY 5.09 | CNY 4.99 | 31.50M |
| 2026-08-14 | CNY 5.06 | -2.13% | CNY 5.17 | CNY 5.17 | CNY 5.03 | 38.21M |
| 2026-08-13 | CNY 5.17 | -0.96% | CNY 5.19 | CNY 5.22 | CNY 5.13 | 43.55M |
| 2026-08-12 | CNY 5.22 | -1.32% | CNY 5.29 | CNY 5.31 | CNY 5.17 | 43.15M |
| 2026-08-11 | CNY 5.29 | +1.93% | CNY 5.20 | CNY 5.38 | CNY 5.16 | 48.97M |
| 2026-08-10 | CNY 5.19 | +0.19% | CNY 5.18 | CNY 5.23 | CNY 5.15 | 35.46M |
| 2026-08-07 | CNY 5.18 | -1.15% | CNY 5.24 | CNY 5.25 | CNY 5.10 | 48.80M |
| 2026-08-06 | CNY 5.24 | -2.06% | CNY 5.32 | CNY 5.35 | CNY 5.18 | 48.58M |
| 2026-08-05 | CNY 5.35 | -0.74% | CNY 5.38 | CNY 5.40 | CNY 5.33 | 36.64M |
| 2026-08-04 | CNY 5.39 | -3.23% | CNY 5.60 | CNY 5.60 | CNY 5.34 | 62.43M |
| 2026-08-03 | CNY 5.57 | +2.20% | CNY 5.44 | CNY 5.58 | CNY 5.40 | 43.06M |
| 2026-07-31 | CNY 5.45 | +0.18% | CNY 5.37 | CNY 5.49 | CNY 5.35 | 56.55M |
| 2026-07-30 | CNY 5.44 | +2.26% | CNY 5.26 | CNY 5.46 | CNY 5.20 | 80.16M |
| 2026-07-29 | CNY 5.32 | +4.72% | CNY 5.18 | CNY 5.39 | CNY 5.09 | 92.73M |
| 2026-07-28 | CNY 5.08 | -0.97% | CNY 5.11 | CNY 5.12 | CNY 5.04 | 31.33M |
| 2026-07-27 | CNY 5.13 | +1.38% | CNY 5.02 | CNY 5.13 | CNY 5.02 | 32.63M |
| 2026-07-24 | CNY 5.06 | -4.89% | CNY 5.28 | CNY 5.32 | CNY 5.06 | 56.41M |
| 2026-07-23 | CNY 5.32 | +3.70% | CNY 5.12 | CNY 5.34 | CNY 5.09 | 66.26M |
| 2026-07-22 | CNY 5.13 | -1.35% | CNY 5.19 | CNY 5.20 | CNY 5.08 | 60.67M |
| 2026-07-21 | CNY 5.20 | +0.39% | CNY 5.10 | CNY 5.23 | CNY 5.06 | 79.68M |
| 2026-07-20 | CNY 5.18 | +4.23% | CNY 4.95 | CNY 5.19 | CNY 4.92 | 84.07M |
| 2026-07-17 | CNY 4.97 | +0.81% | CNY 4.94 | CNY 5.11 | CNY 4.91 | 74.85M |
| 2026-07-16 | CNY 4.93 | 0.00% | CNY 4.93 | CNY 4.97 | CNY 4.87 | 29.68M |
| 2026-07-15 | CNY 4.93 | +2.92% | CNY 4.79 | CNY 4.96 | CNY 4.75 | 43.78M |
| 2026-07-14 | CNY 4.79 | +0.42% | CNY 4.75 | CNY 4.82 | CNY 4.71 | 39.54M |
| 2026-07-13 | CNY 4.77 | -3.25% | CNY 4.93 | CNY 4.94 | CNY 4.75 | 46.72M |
| 2026-07-10 | CNY 4.93 | +0.82% | CNY 4.88 | CNY 5.03 | CNY 4.86 | 42.09M |
| 2026-07-09 | CNY 4.89 | +0.20% | CNY 4.83 | CNY 4.96 | CNY 4.83 | 43.08M |
| 2026-07-08 | CNY 4.88 | +0.21% | CNY 4.88 | CNY 4.97 | CNY 4.82 | 36.52M |
| 2026-07-07 | CNY 4.87 | -4.88% | CNY 5.12 | CNY 5.12 | CNY 4.84 | 51.53M |
| 2026-07-06 | CNY 5.12 | -0.58% | CNY 5.15 | CNY 5.18 | CNY 5.04 | 50.81M |
| 2026-07-03 | CNY 5.15 | +0.78% | CNY 5.13 | CNY 5.22 | CNY 5.09 | 50.04M |
| 2026-07-02 | CNY 5.11 | -1.16% | CNY 5.17 | CNY 5.22 | CNY 5.09 | 44.52M |
| 2026-07-01 | CNY 5.17 | +0.39% | CNY 5.15 | CNY 5.25 | CNY 5.10 | 43.24M |
| 2026-06-30 | CNY 5.15 | -0.39% | CNY 5.14 | CNY 5.21 | CNY 5.11 | 30.22M |
| 2026-06-29 | CNY 5.17 | +0.19% | CNY 5.18 | CNY 5.23 | CNY 5.07 | 38.74M |
| 2026-06-26 | CNY 5.16 | -2.27% | CNY 5.33 | CNY 5.45 | CNY 5.15 | 55.77M |
| 2026-06-25 | CNY 5.28 | -0.38% | CNY 5.27 | CNY 5.37 | CNY 5.21 | 47.12M |
| 2026-06-24 | CNY 5.30 | -0.93% | CNY 5.40 | CNY 5.50 | CNY 5.25 | 42.98M |
| 2026-06-23 | CNY 5.35 | -3.08% | CNY 5.51 | CNY 5.55 | CNY 5.32 | 50.73M |
| 2026-06-22 | CNY 5.52 | +1.10% | CNY 5.44 | CNY 5.53 | CNY 5.20 | 84.19M |
| 2026-06-18 | CNY 5.46 | -6.83% | CNY 5.85 | CNY 5.85 | CNY 5.43 | 103.29M |
| 2026-06-17 | CNY 5.86 | -1.68% | CNY 5.96 | CNY 6.04 | CNY 5.81 | 52.92M |
| 2026-06-16 | CNY 5.96 | -1.00% | CNY 6.03 | CNY 6.06 | CNY 5.91 | 44.10M |
| 2026-06-15 | CNY 6.02 | -0.17% | CNY 6.04 | CNY 6.12 | CNY 6.00 | 43.72M |
| 2026-06-12 | CNY 6.03 | +2.03% | CNY 5.97 | CNY 6.07 | CNY 5.80 | 53.26M |
| 2026-06-11 | CNY 5.91 | -2.80% | CNY 6.06 | CNY 6.13 | CNY 5.90 | 48.99M |
| 2026-06-10 | CNY 6.08 | -4.25% | CNY 6.34 | CNY 6.35 | CNY 6.02 | 50.40M |
| 2026-06-09 | CNY 6.35 | -2.16% | CNY 6.51 | CNY 6.52 | CNY 6.27 | 45.39M |
| 2026-06-08 | CNY 6.49 | +1.41% | CNY 6.26 | CNY 6.66 | CNY 6.24 | 72.79M |
| 2026-06-05 | CNY 6.40 | -3.90% | CNY 6.60 | CNY 6.69 | CNY 6.36 | 70.44M |
| 2026-06-04 | CNY 6.66 | -1.91% | CNY 6.73 | CNY 6.79 | CNY 6.58 | 65.48M |
| 2026-06-03 | CNY 6.79 | -2.16% | CNY 6.87 | CNY 6.94 | CNY 6.70 | 85.77M |
| 2026-06-02 | CNY 6.94 | -2.25% | CNY 6.99 | CNY 6.99 | CNY 6.76 | 91.78M |
| 2026-06-01 | CNY 7.10 | -1.11% | CNY 7.35 | CNY 7.40 | CNY 6.95 | 136.99M |
| 2026-05-29 | CNY 7.18 | +3.16% | CNY 6.97 | CNY 7.25 | CNY 6.94 | 139.94M |
| 2026-05-28 | CNY 6.96 | +0.29% | CNY 6.94 | CNY 7.13 | CNY 6.90 | 106.74M |
| 2026-05-27 | CNY 6.94 | -1.14% | CNY 6.96 | CNY 7.08 | CNY 6.89 | 102.84M |
| 2026-05-26 | CNY 7.02 | +2.33% | CNY 6.89 | CNY 7.09 | CNY 6.82 | 153.29M |