Yuneng Technology Co., Ltd. (SHA:688348)
China · Delayed Price · Currency is CNY 51.62
+0.86 (1.69%)
At close: Sep 4, 2025
Yuneng Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 51.06 | 54.46 | 50.04 | 51.62 | - | 1.69% | 7,938,788 |
| Sep 3, 2025 | 49.34 | 51.98 | 49.03 | 50.76 | - | 3.38% | 5,952,228 |
| Sep 2, 2025 | 50.60 | 51.34 | 48.81 | 49.10 | - | -2.66% | 2,910,413 |
| Sep 1, 2025 | 49.16 | 50.92 | 49.11 | 50.44 | - | 2.77% | 3,427,802 |
| Aug 29, 2025 | 49.02 | 49.84 | 48.10 | 49.08 | - | -0.08% | 2,823,638 |
| Aug 28, 2025 | 48.43 | 49.90 | 47.42 | 49.12 | - | 1.95% | 3,325,492 |
| Aug 27, 2025 | 49.15 | 50.36 | 48.18 | 48.18 | - | -2.53% | 2,831,049 |
| Aug 26, 2025 | 49.04 | 50.42 | 48.81 | 49.43 | - | 0.43% | 2,370,637 |
| Aug 25, 2025 | 49.50 | 50.00 | 48.75 | 49.22 | - | 0.02% | 2,723,433 |
| Aug 22, 2025 | 47.63 | 49.37 | 47.40 | 49.21 | - | 2.99% | 3,304,252 |
| Aug 21, 2025 | 48.34 | 48.58 | 47.40 | 47.78 | - | -1.65% | 2,076,942 |
| Aug 20, 2025 | 48.06 | 48.71 | 47.29 | 48.58 | - | 1.00% | 2,536,819 |
| Aug 19, 2025 | 48.30 | 49.15 | 47.85 | 48.10 | - | -0.64% | 2,220,221 |
| Aug 18, 2025 | 49.00 | 49.20 | 48.19 | 48.41 | - | 0.33% | 3,192,316 |
| Aug 15, 2025 | 47.00 | 48.60 | 47.00 | 48.25 | - | 2.97% | 2,870,731 |
| Aug 14, 2025 | 47.85 | 47.90 | 46.58 | 46.86 | - | -2.23% | 2,312,799 |
| Aug 13, 2025 | 46.59 | 48.66 | 46.21 | 47.93 | - | 3.23% | 3,313,298 |
| Aug 12, 2025 | 46.76 | 46.76 | 45.88 | 46.43 | - | -0.45% | 1,633,554 |
| Aug 11, 2025 | 46.21 | 46.98 | 45.80 | 46.64 | - | 1.92% | 2,573,049 |
| Aug 8, 2025 | 45.30 | 46.97 | 45.30 | 45.76 | - | 0.77% | 2,417,711 |
| Aug 7, 2025 | 46.13 | 46.19 | 45.16 | 45.41 | - | -1.50% | 1,413,502 |
| Aug 6, 2025 | 45.66 | 46.19 | 45.55 | 46.10 | - | 0.77% | 1,519,012 |
| Aug 5, 2025 | 45.20 | 46.00 | 44.86 | 45.75 | - | 1.31% | 1,727,720 |
| Aug 4, 2025 | 45.17 | 45.18 | 44.54 | 45.16 | - | -0.48% | 1,321,693 |
| Aug 1, 2025 | 44.22 | 45.86 | 44.22 | 45.38 | - | 2.44% | 2,897,669 |
| Jul 31, 2025 | 45.18 | 45.80 | 44.14 | 44.30 | - | -2.23% | 2,108,078 |
| Jul 30, 2025 | 46.03 | 46.38 | 45.16 | 45.31 | - | -2.01% | 2,131,788 |
| Jul 29, 2025 | 45.12 | 46.24 | 44.78 | 46.24 | - | 2.39% | 2,070,165 |
| Jul 28, 2025 | 45.60 | 45.65 | 44.91 | 45.16 | - | -0.59% | 1,279,552 |
| Jul 25, 2025 | 45.73 | 45.87 | 45.13 | 45.43 | - | -0.59% | 1,406,372 |
| Jul 24, 2025 | 44.70 | 45.86 | 44.43 | 45.70 | - | 1.92% | 2,045,305 |
| Jul 23, 2025 | 45.20 | 46.07 | 44.70 | 44.84 | - | -0.22% | 2,209,163 |
| Jul 22, 2025 | 44.00 | 45.14 | 44.00 | 44.94 | - | 1.70% | 2,114,444 |
| Jul 21, 2025 | 43.66 | 44.47 | 43.66 | 44.19 | - | 1.28% | 1,691,193 |
| Jul 18, 2025 | 43.71 | 44.15 | 43.42 | 43.63 | - | -0.09% | 1,205,862 |
| Jul 17, 2025 | 43.40 | 44.18 | 43.40 | 43.67 | - | 0.16% | 1,577,477 |
| Jul 16, 2025 | 43.45 | 43.88 | 43.31 | 43.60 | - | 0.16% | 1,202,300 |
| Jul 15, 2025 | 44.10 | 44.39 | 43.11 | 43.53 | - | -1.47% | 1,950,951 |
| Jul 14, 2025 | 44.30 | 44.50 | 43.97 | 44.18 | - | 0.27% | 1,578,774 |
| Jul 11, 2025 | 44.03 | 44.42 | 43.80 | 44.06 | - | -0.23% | 1,965,598 |
| Jul 10, 2025 | 44.10 | 45.14 | 43.72 | 44.16 | - | 1.05% | 3,168,394 |
| Jul 9, 2025 | 44.00 | 44.58 | 43.68 | 43.70 | - | -0.73% | 2,404,932 |
| Jul 8, 2025 | 41.95 | 44.60 | 41.85 | 44.02 | - | 4.68% | 4,016,839 |
| Jul 7, 2025 | 41.90 | 42.26 | 41.88 | 42.05 | - | -0.07% | 697,954 |
| Jul 4, 2025 | 43.08 | 43.25 | 41.94 | 42.08 | - | -2.32% | 1,708,501 |
| Jul 3, 2025 | 43.15 | 43.44 | 42.61 | 43.08 | - | -0.28% | 1,983,191 |
| Jul 2, 2025 | 42.60 | 43.35 | 42.26 | 43.20 | - | 1.62% | 2,311,775 |
| Jul 1, 2025 | 42.78 | 42.79 | 42.27 | 42.51 | - | -1.07% | 1,323,410 |
| Jun 30, 2025 | 42.40 | 42.99 | 42.40 | 42.97 | - | 2.48% | 1,860,478 |
| Jun 27, 2025 | 41.78 | 42.45 | 41.78 | 41.93 | - | 0.50% | 1,495,008 |