Hongyuan Green Energy Co., Ltd. (SHA:603185)
China · Delayed Price · Currency is CNY 19.85
+0.47 (2.43%)
Aug 1, 2025, 2:45 PM CST
Hongyuan Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.30 | 20.26 | 19.20 | 19.96 | 19.96 | 2.99% | 23,009,870 |
| Jul 31, 2025 | 19.81 | 20.09 | 19.30 | 19.38 | 19.38 | -3.92% | 20,804,912 |
| Jul 30, 2025 | 20.00 | 20.85 | 19.90 | 20.17 | 20.17 | - | 25,730,837 |
| Jul 29, 2025 | 19.37 | 20.23 | 19.31 | 20.17 | 20.17 | 4.02% | 24,575,847 |
| Jul 28, 2025 | 19.31 | 19.71 | 19.00 | 19.39 | 19.39 | -0.77% | 19,235,558 |
| Jul 25, 2025 | 19.80 | 19.81 | 19.35 | 19.54 | 19.54 | -1.71% | 19,551,949 |
| Jul 24, 2025 | 19.55 | 20.00 | 19.39 | 19.88 | 19.88 | -0.55% | 35,758,476 |
| Jul 23, 2025 | 21.15 | 21.37 | 19.96 | 19.99 | 19.99 | -3.43% | 43,503,859 |
| Jul 22, 2025 | 19.06 | 21.18 | 19.01 | 20.70 | 20.70 | 7.53% | 51,607,823 |
| Jul 21, 2025 | 18.10 | 19.65 | 18.10 | 19.25 | 19.25 | 5.31% | 39,622,432 |
| Jul 18, 2025 | 18.60 | 19.33 | 18.05 | 18.28 | 18.28 | -2.97% | 36,317,827 |
| Jul 17, 2025 | 18.92 | 19.84 | 18.61 | 18.84 | 18.84 | 4.43% | 66,675,444 |
| Jul 16, 2025 | 18.08 | 18.22 | 17.76 | 18.04 | 18.04 | -1.04% | 18,642,197 |
| Jul 15, 2025 | 18.48 | 18.67 | 17.99 | 18.23 | 18.23 | -1.83% | 26,336,873 |
| Jul 14, 2025 | 18.70 | 19.00 | 18.15 | 18.57 | 18.57 | -0.70% | 31,505,233 |
| Jul 11, 2025 | 19.19 | 19.54 | 18.40 | 18.70 | 18.70 | -3.16% | 55,893,340 |
| Jul 10, 2025 | 17.55 | 19.31 | 17.55 | 19.31 | 19.31 | 10.03% | 74,680,849 |
| Jul 9, 2025 | 16.60 | 17.98 | 16.60 | 17.55 | 17.55 | 7.08% | 61,174,970 |
| Jul 8, 2025 | 14.85 | 16.39 | 14.85 | 16.39 | 16.39 | 10.00% | 34,752,161 |
| Jul 7, 2025 | 14.85 | 15.03 | 14.78 | 14.90 | 14.90 | -0.73% | 7,378,750 |
| Jul 4, 2025 | 15.32 | 15.44 | 14.85 | 15.01 | 15.01 | -0.79% | 11,198,894 |
| Jul 3, 2025 | 15.11 | 15.19 | 14.88 | 15.13 | 15.13 | -1.05% | 13,747,339 |
| Jul 2, 2025 | 14.63 | 15.43 | 14.63 | 15.29 | 15.29 | 4.58% | 26,109,444 |
| Jul 1, 2025 | 14.75 | 14.79 | 14.41 | 14.62 | 14.62 | -1.55% | 9,416,628 |
| Jun 30, 2025 | 14.61 | 14.89 | 14.50 | 14.85 | 14.85 | 3.12% | 11,658,519 |
| Jun 27, 2025 | 14.48 | 14.77 | 14.36 | 14.40 | 14.40 | -0.35% | 8,665,399 |
| Jun 26, 2025 | 14.27 | 14.85 | 14.25 | 14.45 | 14.45 | 0.56% | 13,738,246 |
| Jun 25, 2025 | 14.15 | 14.38 | 14.08 | 14.37 | 14.37 | 0.98% | 8,121,188 |
| Jun 24, 2025 | 13.88 | 14.26 | 13.78 | 14.23 | 14.23 | 3.42% | 10,371,916 |
| Jun 23, 2025 | 13.44 | 13.83 | 13.08 | 13.76 | 13.76 | 1.40% | 10,808,114 |
| Jun 20, 2025 | 13.49 | 14.40 | 13.49 | 13.57 | 13.57 | 0.74% | 17,082,280 |
| Jun 19, 2025 | 13.53 | 13.80 | 13.39 | 13.47 | 13.47 | -0.96% | 5,214,746 |
| Jun 18, 2025 | 13.52 | 13.70 | 13.50 | 13.60 | 13.60 | 0.15% | 5,845,196 |
| Jun 17, 2025 | 13.62 | 13.74 | 13.45 | 13.58 | 13.58 | -0.37% | 4,690,615 |
| Jun 16, 2025 | 13.40 | 13.69 | 13.35 | 13.63 | 13.63 | 1.64% | 6,814,281 |
| Jun 13, 2025 | 14.09 | 14.09 | 13.41 | 13.41 | 13.41 | -4.89% | 14,714,859 |
| Jun 12, 2025 | 14.41 | 14.41 | 14.09 | 14.10 | 14.10 | -2.15% | 7,752,372 |
| Jun 11, 2025 | 14.29 | 14.68 | 14.28 | 14.41 | 14.41 | 0.84% | 5,544,347 |
| Jun 10, 2025 | 14.66 | 14.75 | 14.16 | 14.29 | 14.29 | -2.52% | 8,194,892 |
| Jun 9, 2025 | 14.18 | 14.80 | 14.13 | 14.66 | 14.66 | 3.17% | 10,250,636 |
| Jun 6, 2025 | 14.25 | 14.26 | 14.15 | 14.21 | 14.21 | -0.14% | 2,747,290 |
| Jun 5, 2025 | 14.14 | 14.28 | 14.08 | 14.23 | 14.23 | 0.14% | 3,576,704 |
| Jun 4, 2025 | 14.02 | 14.32 | 14.01 | 14.21 | 14.21 | 1.57% | 4,851,219 |
| Jun 3, 2025 | 13.95 | 14.15 | 13.87 | 13.99 | 13.99 | -0.21% | 5,782,618 |
| May 30, 2025 | 14.50 | 14.52 | 14.02 | 14.02 | 14.02 | -3.51% | 7,746,120 |
| May 29, 2025 | 14.10 | 14.56 | 14.07 | 14.53 | 14.53 | 3.27% | 6,471,457 |
| May 28, 2025 | 14.30 | 14.37 | 14.05 | 14.07 | 14.07 | -1.61% | 3,596,301 |
| May 27, 2025 | 14.27 | 14.32 | 14.08 | 14.30 | 14.30 | -0.07% | 4,525,677 |
| May 26, 2025 | 14.07 | 14.55 | 14.07 | 14.31 | 14.31 | 2.21% | 6,719,355 |
| May 23, 2025 | 14.13 | 14.38 | 14.00 | 14.00 | 14.00 | -1.27% | 4,946,133 |