SPIC Hydropower Co., Ltd. Class A 600292
SSE · China · Utilities
CNY 11.42+0.29 (+2.61%)
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 11.42 | +2.61% | CNY 11.15 | CNY 11.44 | CNY 11.15 | 7.40M |
| 2026-09-29 | CNY 11.13 | +0.82% | CNY 11.02 | CNY 11.18 | CNY 11.01 | 4.50M |
| 2026-09-28 | CNY 11.04 | -1.95% | CNY 11.26 | CNY 11.28 | CNY 11.02 | 9.61M |
| 2026-09-24 | CNY 11.26 | -1.05% | CNY 11.37 | CNY 11.48 | CNY 11.25 | 6.58M |
| 2026-09-23 | CNY 11.38 | -1.81% | CNY 11.62 | CNY 11.62 | CNY 11.38 | 8.58M |
| 2026-09-22 | CNY 11.59 | -0.17% | CNY 11.68 | CNY 11.74 | CNY 11.57 | 6.39M |
| 2026-09-21 | CNY 11.61 | -1.61% | CNY 11.77 | CNY 11.83 | CNY 11.58 | 10.61M |
| 2026-09-18 | CNY 11.80 | +0.43% | CNY 11.77 | CNY 11.92 | CNY 11.75 | 5.90M |
| 2026-09-17 | CNY 11.75 | -1.51% | CNY 11.89 | CNY 11.90 | CNY 11.67 | 7.85M |
| 2026-09-16 | CNY 11.93 | +0.85% | CNY 11.86 | CNY 12.00 | CNY 11.78 | 7.70M |
| 2026-09-15 | CNY 11.83 | -0.84% | CNY 11.90 | CNY 12.00 | CNY 11.80 | 7.04M |
| 2026-09-14 | CNY 11.93 | -1.16% | CNY 12.00 | CNY 12.19 | CNY 11.89 | 9.07M |
| 2026-09-11 | CNY 12.07 | -0.74% | CNY 12.10 | CNY 12.15 | CNY 11.87 | 9.15M |
| 2026-09-10 | CNY 12.16 | +1.42% | CNY 11.93 | CNY 12.22 | CNY 11.91 | 9.15M |
| 2026-09-09 | CNY 11.99 | +0.50% | CNY 11.92 | CNY 12.04 | CNY 11.84 | 6.57M |
| 2026-09-08 | CNY 11.93 | +0.25% | CNY 11.91 | CNY 11.99 | CNY 11.88 | 6.04M |
| 2026-09-07 | CNY 11.90 | -1.24% | CNY 12.08 | CNY 12.12 | CNY 11.87 | 10.39M |
| 2026-09-04 | CNY 12.05 | -0.17% | CNY 12.13 | CNY 12.23 | CNY 12.03 | 7.60M |
| 2026-09-03 | CNY 12.07 | -0.49% | CNY 12.13 | CNY 12.18 | CNY 12.03 | 6.22M |
| 2026-09-02 | CNY 12.13 | -1.86% | CNY 12.28 | CNY 12.29 | CNY 12.09 | 8.73M |
| 2026-09-01 | CNY 12.36 | +0.32% | CNY 12.32 | CNY 12.57 | CNY 12.29 | 10.42M |
| 2026-08-31 | CNY 12.32 | -1.91% | CNY 12.56 | CNY 12.62 | CNY 12.10 | 12.55M |
| 2026-08-28 | CNY 12.56 | +0.32% | CNY 12.50 | CNY 12.62 | CNY 12.41 | 7.34M |
| 2026-08-27 | CNY 12.52 | +0.08% | CNY 12.40 | CNY 12.52 | CNY 12.30 | 8.67M |
| 2026-08-26 | CNY 12.51 | +3.22% | CNY 12.12 | CNY 12.62 | CNY 12.09 | 13.66M |
| 2026-08-25 | CNY 12.12 | -0.25% | CNY 12.15 | CNY 12.20 | CNY 12.00 | 6.01M |
| 2026-08-24 | CNY 12.15 | +0.50% | CNY 12.02 | CNY 12.15 | CNY 11.93 | 8.58M |
| 2026-08-21 | CNY 12.09 | -1.14% | CNY 12.20 | CNY 12.20 | CNY 12.02 | 5.97M |
| 2026-08-20 | CNY 12.23 | +2.51% | CNY 12.00 | CNY 12.53 | CNY 11.95 | 11.68M |
| 2026-08-19 | CNY 11.93 | -1.57% | CNY 12.12 | CNY 12.21 | CNY 11.92 | 10.75M |
| 2026-08-18 | CNY 12.12 | -1.54% | CNY 12.28 | CNY 12.38 | CNY 12.10 | 8.23M |
| 2026-08-17 | CNY 12.31 | -0.16% | CNY 12.35 | CNY 12.39 | CNY 12.18 | 7.51M |
| 2026-08-14 | CNY 12.33 | -1.75% | CNY 12.55 | CNY 12.55 | CNY 12.28 | 8.97M |
| 2026-08-13 | CNY 12.55 | -0.71% | CNY 12.64 | CNY 12.79 | CNY 12.47 | 11.60M |
| 2026-08-12 | CNY 12.64 | -0.39% | CNY 12.60 | CNY 12.72 | CNY 12.53 | 9.30M |
| 2026-08-11 | CNY 12.69 | +1.36% | CNY 12.54 | CNY 12.98 | CNY 12.42 | 16.00M |
| 2026-08-10 | CNY 12.52 | +0.32% | CNY 12.60 | CNY 12.75 | CNY 12.45 | 9.62M |
| 2026-08-07 | CNY 12.48 | -1.27% | CNY 12.65 | CNY 12.65 | CNY 12.38 | 8.65M |
| 2026-08-06 | CNY 12.64 | -2.17% | CNY 12.90 | CNY 12.90 | CNY 12.56 | 10.51M |
| 2026-08-05 | CNY 12.92 | +0.62% | CNY 12.82 | CNY 12.98 | CNY 12.64 | 11.12M |
| 2026-08-04 | CNY 12.84 | +1.18% | CNY 12.68 | CNY 12.89 | CNY 12.65 | 9.71M |
| 2026-08-03 | CNY 12.69 | +0.55% | CNY 12.70 | CNY 12.80 | CNY 12.54 | 11.17M |
| 2026-07-31 | CNY 12.62 | +0.64% | CNY 12.51 | CNY 12.69 | CNY 12.44 | 10.11M |
| 2026-07-30 | CNY 12.54 | +0.64% | CNY 12.52 | CNY 12.80 | CNY 12.44 | 11.15M |
| 2026-07-29 | CNY 12.46 | +1.38% | CNY 12.32 | CNY 12.50 | CNY 12.17 | 9.62M |
| 2026-07-28 | CNY 12.29 | +0.57% | CNY 12.20 | CNY 12.55 | CNY 12.03 | 12.49M |
| 2026-07-27 | CNY 12.22 | +1.83% | CNY 12.00 | CNY 12.24 | CNY 11.91 | 9.63M |
| 2026-07-24 | CNY 12.00 | -5.51% | CNY 12.61 | CNY 12.61 | CNY 11.97 | 17.15M |
| 2026-07-23 | CNY 12.70 | +0.79% | CNY 12.55 | CNY 12.78 | CNY 12.40 | 15.81M |
| 2026-07-22 | CNY 12.60 | +1.53% | CNY 12.35 | CNY 12.72 | CNY 12.26 | 16.08M |
| 2026-07-21 | CNY 12.41 | -2.13% | CNY 12.60 | CNY 12.64 | CNY 12.15 | 18.52M |
| 2026-07-20 | CNY 12.68 | +1.52% | CNY 12.30 | CNY 12.87 | CNY 12.01 | 23.24M |
| 2026-07-17 | CNY 12.49 | -2.65% | CNY 12.79 | CNY 13.14 | CNY 12.36 | 23.28M |
| 2026-07-16 | CNY 12.83 | +2.64% | CNY 12.61 | CNY 13.16 | CNY 12.46 | 22.01M |
| 2026-07-15 | CNY 12.50 | +1.30% | CNY 12.38 | CNY 12.97 | CNY 12.22 | 21.64M |
| 2026-07-14 | CNY 12.34 | +6.75% | CNY 12.42 | CNY 12.66 | CNY 11.97 | 25.75M |
| 2026-07-13 | CNY 11.56 | -4.54% | CNY 12.05 | CNY 12.18 | CNY 11.55 | 11.69M |
| 2026-07-10 | CNY 12.11 | +0.67% | CNY 12.02 | CNY 12.32 | CNY 11.76 | 10.86M |
| 2026-07-09 | CNY 12.03 | -0.17% | CNY 12.00 | CNY 12.10 | CNY 11.70 | 12.58M |
| 2026-07-08 | CNY 12.05 | +0.17% | CNY 12.05 | CNY 12.21 | CNY 11.90 | 9.83M |
| 2026-07-07 | CNY 12.03 | -5.28% | CNY 12.85 | CNY 12.85 | CNY 12.02 | 12.90M |
| 2026-07-06 | CNY 12.70 | +1.76% | CNY 12.61 | CNY 13.14 | CNY 12.44 | 17.63M |
| 2026-07-03 | CNY 12.48 | -0.24% | CNY 12.61 | CNY 12.94 | CNY 12.35 | 14.54M |
| 2026-07-02 | CNY 12.51 | +0.16% | CNY 12.50 | CNY 12.85 | CNY 12.38 | 14.55M |
| 2026-07-01 | CNY 12.49 | +3.74% | CNY 12.25 | CNY 12.78 | CNY 11.85 | 20.98M |
| 2026-06-30 | CNY 12.04 | -1.23% | CNY 12.16 | CNY 12.18 | CNY 11.82 | 14.64M |
| 2026-06-29 | CNY 12.19 | -5.36% | CNY 12.89 | CNY 12.90 | CNY 12.06 | 23.77M |
| 2026-06-26 | CNY 12.88 | -5.08% | CNY 13.63 | CNY 13.66 | CNY 12.87 | 17.39M |
| 2026-06-25 | CNY 13.57 | -2.79% | CNY 13.96 | CNY 14.08 | CNY 13.55 | 14.37M |
| 2026-06-24 | CNY 13.96 | -2.17% | CNY 14.35 | CNY 14.83 | CNY 13.90 | 17.33M |
| 2026-06-23 | CNY 14.27 | -3.58% | CNY 14.75 | CNY 15.10 | CNY 14.26 | 17.03M |
| 2026-06-22 | CNY 14.80 | +3.93% | CNY 14.23 | CNY 14.84 | CNY 13.83 | 25.57M |
| 2026-06-18 | CNY 14.24 | +2.15% | CNY 13.85 | CNY 14.55 | CNY 13.75 | 19.27M |
| 2026-06-17 | CNY 13.94 | -1.97% | CNY 14.35 | CNY 14.39 | CNY 13.80 | 15.86M |
| 2026-06-16 | CNY 14.22 | -3.00% | CNY 14.59 | CNY 14.77 | CNY 14.15 | 22.54M |
| 2026-06-15 | CNY 14.66 | +1.03% | CNY 14.71 | CNY 14.86 | CNY 14.30 | 39.33M |
| 2026-06-12 | CNY 14.51 | +10.01% | CNY 13.21 | CNY 14.51 | CNY 13.03 | 32.16M |
| 2026-06-11 | CNY 13.19 | +1.31% | CNY 13.14 | CNY 13.53 | CNY 13.02 | 12.73M |
| 2026-06-10 | CNY 13.02 | -0.08% | CNY 12.97 | CNY 13.11 | CNY 12.69 | 12.13M |
| 2026-06-09 | CNY 13.03 | -0.84% | CNY 13.14 | CNY 13.22 | CNY 13.00 | 9.97M |
| 2026-06-08 | CNY 13.14 | -3.95% | CNY 13.52 | CNY 13.72 | CNY 13.00 | 17.43M |
| 2026-06-05 | CNY 13.68 | -2.15% | CNY 13.88 | CNY 14.01 | CNY 13.61 | 13.76M |
| 2026-06-04 | CNY 13.98 | +1.45% | CNY 13.79 | CNY 14.32 | CNY 13.72 | 18.73M |
| 2026-06-03 | CNY 13.78 | -1.99% | CNY 14.11 | CNY 14.15 | CNY 13.67 | 16.40M |
| 2026-06-02 | CNY 14.06 | +0.29% | CNY 14.02 | CNY 14.30 | CNY 13.68 | 17.80M |
| 2026-06-01 | CNY 14.02 | -3.38% | CNY 14.60 | CNY 14.75 | CNY 14.00 | 21.30M |
| 2026-05-29 | CNY 14.51 | -1.29% | CNY 14.71 | CNY 14.83 | CNY 14.44 | 16.98M |
| 2026-05-28 | CNY 14.70 | +0.34% | CNY 14.60 | CNY 14.89 | CNY 14.51 | 13.19M |
| 2026-05-27 | CNY 14.65 | -0.41% | CNY 14.68 | CNY 14.99 | CNY 14.50 | 15.85M |
| 2026-05-26 | CNY 14.71 | -1.21% | CNY 14.90 | CNY 15.00 | CNY 14.62 | 18.89M |