Ningxia Guoyun New Energy Co., Ltd. (SHE:000595)
China · Delayed Price · Currency is CNY 5.50
+0.08 (1.48%)
At close: Dec 5, 2025
Ningxia Guoyun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.44 | 5.51 | 5.40 | 5.50 | 5.50 | 1.48% | 7,379,302 |
| Dec 4, 2025 | 5.49 | 5.54 | 5.38 | 5.42 | 5.42 | -1.63% | 8,845,602 |
| Dec 3, 2025 | 5.58 | 5.69 | 5.50 | 5.51 | 5.51 | -1.61% | 9,404,000 |
| Dec 2, 2025 | 5.80 | 5.81 | 5.59 | 5.60 | 5.60 | -3.28% | 11,391,500 |
| Dec 1, 2025 | 5.64 | 5.82 | 5.63 | 5.79 | 5.79 | 2.12% | 13,116,200 |
| Nov 28, 2025 | 5.50 | 5.68 | 5.47 | 5.67 | 5.67 | 2.90% | 13,959,400 |
| Nov 27, 2025 | 5.64 | 5.75 | 5.50 | 5.51 | 5.51 | -1.43% | 13,000,200 |
| Nov 26, 2025 | 5.62 | 5.65 | 5.55 | 5.59 | 5.59 | -0.36% | 7,810,104 |
| Nov 25, 2025 | 5.63 | 5.72 | 5.58 | 5.61 | 5.61 | - | 11,005,000 |
| Nov 24, 2025 | 5.40 | 5.63 | 5.38 | 5.61 | 5.61 | 4.08% | 13,947,102 |
| Nov 21, 2025 | 5.52 | 5.69 | 5.39 | 5.39 | 5.39 | -4.94% | 18,829,440 |
| Nov 20, 2025 | 5.95 | 5.96 | 5.67 | 5.67 | 5.67 | -5.03% | 22,375,300 |
| Nov 19, 2025 | 5.99 | 6.13 | 5.85 | 5.97 | 5.97 | -0.17% | 18,251,800 |
| Nov 18, 2025 | 6.10 | 6.24 | 5.88 | 5.98 | 5.98 | -0.66% | 34,423,730 |
| Nov 17, 2025 | 5.75 | 6.02 | 5.70 | 6.02 | 6.02 | 5.06% | 21,034,630 |
| Nov 14, 2025 | 5.75 | 5.90 | 5.70 | 5.73 | 5.73 | - | 19,546,500 |
| Nov 13, 2025 | 5.80 | 5.93 | 5.69 | 5.73 | 5.73 | -0.35% | 31,190,000 |
| Nov 12, 2025 | 5.46 | 5.75 | 5.45 | 5.75 | 5.75 | 4.93% | 30,244,570 |
| Nov 11, 2025 | 5.32 | 5.58 | 5.30 | 5.48 | 5.48 | 3.01% | 17,513,130 |
| Nov 10, 2025 | 5.37 | 5.37 | 5.27 | 5.32 | 5.32 | -0.37% | 8,396,400 |
| Nov 7, 2025 | 5.38 | 5.42 | 5.31 | 5.34 | 5.34 | -0.93% | 9,403,100 |
| Nov 6, 2025 | 5.39 | 5.46 | 5.34 | 5.39 | 5.39 | - | 9,695,300 |
| Nov 5, 2025 | 5.25 | 5.41 | 5.25 | 5.39 | 5.39 | 1.51% | 12,149,600 |
| Nov 4, 2025 | 5.44 | 5.48 | 5.29 | 5.31 | 5.31 | -2.03% | 16,729,900 |
| Nov 3, 2025 | 5.26 | 5.49 | 5.24 | 5.42 | 5.42 | 3.63% | 24,212,450 |
| Oct 31, 2025 | 5.14 | 5.26 | 5.13 | 5.23 | 5.23 | 1.55% | 11,349,100 |
| Oct 30, 2025 | 5.11 | 5.28 | 5.11 | 5.15 | 5.15 | 0.98% | 15,595,600 |
| Oct 29, 2025 | 5.09 | 5.14 | 5.04 | 5.10 | 5.10 | 0.99% | 10,048,450 |
| Oct 28, 2025 | 5.14 | 5.16 | 5.04 | 5.05 | 5.05 | -2.13% | 13,677,900 |
| Oct 27, 2025 | 5.22 | 5.37 | 5.15 | 5.16 | 5.16 | -1.15% | 19,592,340 |
| Oct 24, 2025 | 5.09 | 5.24 | 5.07 | 5.22 | 5.22 | 2.76% | 15,253,940 |
| Oct 23, 2025 | 5.04 | 5.11 | 5.01 | 5.08 | 5.08 | 0.59% | 8,477,446 |
| Oct 22, 2025 | 5.07 | 5.08 | 5.03 | 5.05 | 5.05 | -0.20% | 6,633,198 |
| Oct 21, 2025 | 5.03 | 5.07 | 4.99 | 5.06 | 5.06 | 1.00% | 6,832,426 |
| Oct 20, 2025 | 5.01 | 5.05 | 4.98 | 5.01 | 5.01 | 0.40% | 5,330,902 |
| Oct 17, 2025 | 5.09 | 5.10 | 4.98 | 4.99 | 4.99 | -2.16% | 10,296,800 |
| Oct 16, 2025 | 4.93 | 5.12 | 4.88 | 5.10 | 5.10 | 3.66% | 17,596,600 |
| Oct 15, 2025 | 4.74 | 4.99 | 4.74 | 4.92 | 4.92 | 3.58% | 12,346,370 |
| Oct 14, 2025 | 4.76 | 4.81 | 4.74 | 4.75 | 4.75 | 0.21% | 6,457,952 |
| Oct 13, 2025 | 4.70 | 4.75 | 4.67 | 4.74 | 4.74 | -1.66% | 6,966,500 |
| Oct 10, 2025 | 4.82 | 4.84 | 4.76 | 4.82 | 4.82 | -0.21% | 6,354,994 |
| Oct 9, 2025 | 4.87 | 4.88 | 4.80 | 4.83 | 4.83 | -0.62% | 5,835,300 |
| Sep 30, 2025 | 4.86 | 4.86 | 4.82 | 4.86 | 4.86 | 0.21% | 4,683,900 |
| Sep 29, 2025 | 4.83 | 4.89 | 4.82 | 4.85 | 4.85 | -0.21% | 7,131,700 |
| Sep 26, 2025 | 4.75 | 4.95 | 4.72 | 4.86 | 4.86 | 1.89% | 10,634,500 |
| Sep 25, 2025 | 4.79 | 4.79 | 4.75 | 4.77 | 4.77 | -0.63% | 5,397,417 |
| Sep 24, 2025 | 4.74 | 4.80 | 4.72 | 4.80 | 4.80 | 1.05% | 6,412,668 |
| Sep 23, 2025 | 4.82 | 4.84 | 4.71 | 4.75 | 4.75 | -1.45% | 8,651,035 |
| Sep 22, 2025 | 4.87 | 4.88 | 4.80 | 4.82 | 4.82 | -1.23% | 7,208,450 |
| Sep 19, 2025 | 4.85 | 4.93 | 4.84 | 4.88 | 4.88 | 0.21% | 8,111,557 |