Ningxia Guoyun New Energy Co., Ltd. (SHE:000595)
China · Delayed Price · Currency is CNY 6.36
0.00 (0.00%)
Jan 22, 2026, 3:04 PM CST
Ningxia Guoyun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.50 | 6.50 | 6.32 | 6.36 | - | - | 3,823,800 |
| Jan 21, 2026 | 6.35 | 6.44 | 6.30 | 6.36 | 6.36 | -0.63% | 13,568,900 |
| Jan 20, 2026 | 6.54 | 6.61 | 6.38 | 6.40 | 6.40 | -2.59% | 20,798,900 |
| Jan 19, 2026 | 6.54 | 6.76 | 6.54 | 6.57 | 6.57 | -0.61% | 19,198,800 |
| Jan 16, 2026 | 6.50 | 6.77 | 6.42 | 6.61 | 6.61 | 1.54% | 29,080,700 |
| Jan 15, 2026 | 6.60 | 6.62 | 6.38 | 6.51 | 6.51 | 3.01% | 32,481,700 |
| Jan 14, 2026 | 6.75 | 6.91 | 6.31 | 6.32 | 6.32 | -3.95% | 53,493,200 |
| Jan 13, 2026 | 6.38 | 6.58 | 6.24 | 6.58 | 6.58 | 4.94% | 15,591,630 |
| Jan 12, 2026 | 6.31 | 6.46 | 6.18 | 6.27 | 6.27 | -0.63% | 23,804,120 |
| Jan 9, 2026 | 6.11 | 6.37 | 6.10 | 6.31 | 6.31 | 3.95% | 26,658,900 |
| Jan 8, 2026 | 5.89 | 6.16 | 5.89 | 6.07 | 6.07 | 2.02% | 20,314,700 |
| Jan 7, 2026 | 5.69 | 5.97 | 5.69 | 5.95 | 5.95 | 4.57% | 27,596,200 |
| Jan 6, 2026 | 5.59 | 5.74 | 5.58 | 5.69 | 5.69 | 1.43% | 9,021,900 |
| Jan 5, 2026 | 5.57 | 5.65 | 5.55 | 5.61 | 5.61 | 0.36% | 7,315,306 |
| Dec 31, 2025 | 5.65 | 5.66 | 5.58 | 5.59 | 5.59 | -0.89% | 6,050,100 |
| Dec 30, 2025 | 5.63 | 5.69 | 5.62 | 5.64 | 5.64 | -0.35% | 5,486,800 |
| Dec 29, 2025 | 5.71 | 5.75 | 5.65 | 5.66 | 5.66 | -1.57% | 6,499,900 |
| Dec 26, 2025 | 5.69 | 5.75 | 5.63 | 5.75 | 5.75 | 0.88% | 8,474,478 |
| Dec 25, 2025 | 5.74 | 5.83 | 5.69 | 5.70 | 5.70 | -0.70% | 9,759,700 |
| Dec 24, 2025 | 5.76 | 5.85 | 5.71 | 5.74 | 5.74 | - | 9,400,460 |
| Dec 23, 2025 | 5.72 | 5.78 | 5.68 | 5.74 | 5.74 | 0.35% | 7,163,500 |
| Dec 22, 2025 | 5.54 | 5.75 | 5.51 | 5.72 | 5.72 | 3.25% | 9,869,900 |
| Dec 19, 2025 | 5.48 | 5.55 | 5.46 | 5.54 | 5.54 | 0.91% | 4,527,700 |
| Dec 18, 2025 | 5.55 | 5.60 | 5.48 | 5.49 | 5.49 | -1.08% | 5,485,500 |
| Dec 17, 2025 | 5.50 | 5.57 | 5.41 | 5.55 | 5.55 | 1.09% | 5,977,100 |
| Dec 16, 2025 | 5.67 | 5.68 | 5.45 | 5.49 | 5.49 | -3.51% | 11,395,520 |
| Dec 15, 2025 | 5.67 | 5.82 | 5.66 | 5.69 | 5.69 | -0.52% | 10,073,400 |
| Dec 12, 2025 | 5.70 | 5.79 | 5.63 | 5.72 | 5.72 | 0.88% | 9,308,506 |
| Dec 11, 2025 | 5.74 | 5.84 | 5.67 | 5.67 | 5.67 | -1.05% | 9,472,100 |
| Dec 10, 2025 | 5.64 | 5.75 | 5.60 | 5.73 | 5.73 | 0.88% | 7,464,500 |
| Dec 9, 2025 | 5.59 | 5.79 | 5.55 | 5.68 | 5.68 | 1.43% | 12,316,300 |
| Dec 8, 2025 | 5.48 | 5.65 | 5.47 | 5.60 | 5.60 | 1.82% | 8,921,876 |
| 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 |