Ningxia Guoyun New Energy Co., Ltd. (SHE:000595)
China · Delayed Price · Currency is CNY 5.00
+0.01 (0.20%)
Oct 20, 2025, 11:45 AM CST
Ningxia Guoyun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.09 | 5.10 | 4.98 | 4.99 | 4.99 | -2.16% | 10,466,500 |
| Oct 16, 2025 | 4.93 | 5.12 | 4.88 | 5.10 | 5.10 | 3.66% | 17,794,504 |
| Oct 15, 2025 | 4.74 | 4.99 | 4.74 | 4.92 | 4.92 | 3.58% | 12,346,378 |
| 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% | 6,460,294 |
| Oct 9, 2025 | 4.87 | 4.88 | 4.80 | 4.83 | 4.83 | -0.62% | 5,907,200 |
| Sep 30, 2025 | 4.86 | 4.86 | 4.82 | 4.86 | 4.86 | 0.21% | 4,758,600 |
| 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% | 10,826,205 |
| Sep 25, 2025 | 4.79 | 4.79 | 4.75 | 4.77 | 4.77 | -0.63% | 5,467,017 |
| 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 |
| Sep 18, 2025 | 4.97 | 4.98 | 4.85 | 4.87 | 4.87 | -2.21% | 11,938,800 |
| Sep 17, 2025 | 4.92 | 4.99 | 4.92 | 4.98 | 4.98 | 0.40% | 7,222,300 |
| Sep 16, 2025 | 4.98 | 4.99 | 4.92 | 4.96 | 4.96 | -0.60% | 8,815,521 |
| Sep 15, 2025 | 5.03 | 5.04 | 4.96 | 4.99 | 4.99 | -0.80% | 7,819,100 |
| Sep 12, 2025 | 5.04 | 5.12 | 5.01 | 5.03 | 5.03 | 0.40% | 8,782,302 |
| Sep 11, 2025 | 5.00 | 5.02 | 4.93 | 5.01 | 5.01 | -0.79% | 12,070,300 |
| Sep 10, 2025 | 5.09 | 5.11 | 5.04 | 5.05 | 5.05 | -1.37% | 9,012,600 |
| Sep 9, 2025 | 5.08 | 5.15 | 5.07 | 5.12 | 5.12 | 1.39% | 11,982,328 |
| Sep 8, 2025 | 5.06 | 5.08 | 4.99 | 5.05 | 5.05 | - | 9,950,002 |
| Sep 5, 2025 | 5.01 | 5.07 | 4.85 | 5.05 | 5.05 | 0.80% | 12,069,400 |
| Sep 4, 2025 | 5.04 | 5.06 | 4.97 | 5.01 | 5.01 | -0.20% | 10,731,600 |
| Sep 3, 2025 | 5.16 | 5.17 | 5.01 | 5.02 | 5.02 | -2.14% | 12,466,900 |
| Sep 2, 2025 | 5.27 | 5.32 | 5.08 | 5.13 | 5.13 | -1.72% | 16,677,108 |
| Sep 1, 2025 | 5.36 | 5.36 | 5.18 | 5.22 | 5.22 | -2.06% | 16,151,100 |
| Aug 29, 2025 | 5.52 | 5.59 | 5.27 | 5.33 | 5.33 | -3.62% | 35,147,000 |
| Aug 28, 2025 | 5.34 | 5.53 | 5.34 | 5.53 | 5.53 | 4.93% | 42,228,934 |
| Aug 27, 2025 | 5.15 | 5.41 | 5.15 | 5.27 | 5.27 | 2.33% | 36,614,344 |
| Aug 26, 2025 | 5.13 | 5.18 | 5.08 | 5.15 | 5.15 | 0.59% | 12,331,700 |
| Aug 25, 2025 | 5.09 | 5.18 | 5.08 | 5.12 | 5.12 | 0.59% | 13,344,102 |
| Aug 22, 2025 | 5.08 | 5.11 | 5.04 | 5.09 | 5.09 | 0.20% | 12,456,515 |
| Aug 21, 2025 | 5.00 | 5.18 | 4.96 | 5.08 | 5.08 | 2.01% | 21,473,950 |
| Aug 20, 2025 | 4.97 | 4.99 | 4.92 | 4.98 | 4.98 | 0.40% | 9,606,000 |
| Aug 19, 2025 | 4.98 | 5.00 | 4.93 | 4.96 | 4.96 | -0.80% | 11,386,100 |
| Aug 18, 2025 | 4.95 | 5.05 | 4.93 | 5.00 | 5.00 | 0.81% | 10,859,310 |
| Aug 15, 2025 | 4.97 | 4.97 | 4.90 | 4.96 | 4.96 | -0.40% | 10,690,950 |
| Aug 14, 2025 | 5.10 | 5.12 | 4.96 | 4.98 | 4.98 | -0.60% | 14,325,000 |
| Aug 13, 2025 | 4.94 | 5.04 | 4.93 | 5.01 | 5.01 | 1.21% | 12,163,104 |
| Aug 12, 2025 | 5.00 | 5.12 | 4.94 | 4.95 | 4.95 | 1.43% | 22,296,506 |
| Aug 11, 2025 | 4.79 | 4.90 | 4.77 | 4.88 | 4.88 | 2.31% | 9,805,002 |
| Aug 8, 2025 | 4.81 | 4.83 | 4.76 | 4.77 | 4.77 | -1.04% | 6,629,900 |
| Aug 7, 2025 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | 0.42% | 7,196,502 |
| Aug 6, 2025 | 4.76 | 4.80 | 4.71 | 4.80 | 4.80 | 0.63% | 8,664,602 |
| Aug 5, 2025 | 4.80 | 4.81 | 4.74 | 4.77 | 4.77 | -0.63% | 10,867,200 |
| Aug 4, 2025 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | -0.21% | 6,338,300 |
| Aug 1, 2025 | 4.83 | 4.83 | 4.77 | 4.81 | 4.81 | -0.82% | 6,819,900 |