Ningxia Guoyun New Energy Co., Ltd. (SHE:000595)
China · Delayed Price · Currency is CNY 5.64
+0.14 (2.55%)
Jul 10, 2026, 3:04 PM CST
Ningxia Guoyun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.54 | 5.71 | 5.40 | 5.64 | 5.64 | 2.55% | 26,905,200 |
| Jul 9, 2026 | 5.49 | 5.74 | 5.38 | 5.50 | 5.50 | -1.43% | 22,782,800 |
| Jul 8, 2026 | 5.85 | 5.85 | 5.57 | 5.58 | 5.58 | -7.00% | 30,631,771 |
| Jul 7, 2026 | 6.11 | 6.35 | 5.86 | 6.00 | 6.00 | -6.54% | 49,982,941 |
| Jul 6, 2026 | 6.10 | 6.65 | 5.90 | 6.42 | 6.42 | 2.88% | 73,322,530 |
| Jul 3, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 10.05% | 15,211,000 |
| Jul 2, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 10.10% | 1,441,500 |
| Jun 30, 2026 | 5.25 | 5.28 | 5.15 | 5.15 | 5.15 | -4.98% | 24,526,900 |
| Jun 29, 2026 | 5.65 | 5.68 | 5.42 | 5.42 | 5.42 | -4.91% | 12,456,600 |
| Jun 26, 2026 | 5.45 | 5.80 | 5.45 | 5.70 | 5.70 | 2.15% | 16,262,522 |
| Jun 25, 2026 | 5.84 | 5.90 | 5.58 | 5.58 | 5.58 | -4.94% | 16,163,400 |
| Jun 24, 2026 | 5.98 | 6.04 | 5.76 | 5.87 | 5.87 | -2.98% | 18,311,968 |
| Jun 23, 2026 | 6.03 | 6.14 | 5.90 | 6.05 | 6.05 | -0.82% | 15,887,800 |
| Jun 22, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -4.98% | 16,809,600 |
| Jun 18, 2026 | 6.53 | 6.54 | 6.29 | 6.42 | 6.42 | -1.83% | 16,967,700 |
| Jun 17, 2026 | 6.56 | 6.70 | 6.50 | 6.54 | 6.54 | -1.21% | 16,939,498 |
| Jun 16, 2026 | 6.35 | 6.68 | 6.33 | 6.62 | 6.62 | 4.09% | 22,119,290 |
| Jun 15, 2026 | 6.39 | 6.60 | 6.26 | 6.36 | 6.36 | 0.16% | 17,122,817 |
| Jun 12, 2026 | 6.32 | 6.48 | 6.28 | 6.35 | 6.35 | 2.25% | 15,418,302 |
| Jun 11, 2026 | 6.51 | 6.55 | 6.21 | 6.21 | 6.21 | -5.05% | 20,312,678 |
| Jun 10, 2026 | 6.82 | 6.82 | 6.48 | 6.54 | 6.54 | -4.11% | 18,399,600 |
| Jun 9, 2026 | 6.92 | 7.02 | 6.78 | 6.82 | 6.82 | -1.30% | 12,185,800 |
| Jun 8, 2026 | 6.80 | 7.10 | 6.72 | 6.91 | 6.91 | -2.26% | 15,106,000 |
| Jun 5, 2026 | 7.00 | 7.20 | 6.82 | 7.07 | 7.07 | 1.73% | 23,404,302 |
| Jun 4, 2026 | 7.30 | 7.37 | 6.95 | 6.95 | 6.95 | -5.05% | 33,372,750 |
| Jun 3, 2026 | 7.62 | 7.73 | 7.32 | 7.32 | 7.32 | -4.94% | 28,232,000 |
| Jun 2, 2026 | 7.76 | 7.91 | 7.64 | 7.70 | 7.70 | -1.28% | 14,187,100 |
| Jun 1, 2026 | 7.88 | 7.98 | 7.71 | 7.80 | 7.80 | -2.86% | 13,181,100 |
| May 29, 2026 | 8.05 | 8.15 | 7.85 | 8.03 | 8.03 | -0.37% | 16,406,544 |
| May 28, 2026 | 7.85 | 8.11 | 7.80 | 8.06 | 8.06 | 1.77% | 13,463,144 |
| May 27, 2026 | 7.80 | 7.99 | 7.79 | 7.92 | 7.92 | 0.38% | 12,843,600 |
| May 26, 2026 | 7.98 | 7.98 | 7.70 | 7.89 | 7.89 | -1.99% | 22,326,300 |
| May 25, 2026 | 8.10 | 8.20 | 7.84 | 8.05 | 8.05 | 1.51% | 24,691,900 |
| May 22, 2026 | 7.65 | 7.93 | 7.51 | 7.93 | 7.93 | 5.03% | 24,081,944 |
| May 21, 2026 | 7.76 | 7.83 | 7.49 | 7.55 | 7.55 | -2.71% | 15,350,100 |
| May 20, 2026 | 7.63 | 7.87 | 7.60 | 7.76 | 7.76 | 0.13% | 18,853,200 |
| May 19, 2026 | 7.40 | 7.75 | 7.30 | 7.75 | 7.75 | 4.17% | 22,574,900 |
| May 18, 2026 | 7.69 | 7.77 | 7.31 | 7.44 | 7.44 | -2.11% | 31,020,500 |
| May 15, 2026 | 7.19 | 7.60 | 7.19 | 7.60 | 7.60 | 4.97% | 31,774,502 |
| May 14, 2026 | 7.14 | 7.46 | 7.14 | 7.24 | 7.24 | 1.97% | 35,908,470 |
| May 13, 2026 | 6.80 | 7.16 | 6.79 | 7.10 | 7.10 | 2.31% | 22,157,570 |
| May 12, 2026 | 6.83 | 7.05 | 6.81 | 6.94 | 6.94 | 1.46% | 15,422,700 |
| May 11, 2026 | 6.82 | 6.95 | 6.73 | 6.84 | 6.84 | - | 17,919,000 |
| May 8, 2026 | 6.66 | 6.98 | 6.59 | 6.84 | 6.84 | 2.86% | 22,161,700 |
| May 7, 2026 | 6.48 | 6.65 | 6.47 | 6.65 | 6.65 | 2.15% | 14,624,570 |
| May 6, 2026 | 6.39 | 6.52 | 6.38 | 6.51 | 6.51 | 2.36% | 12,271,670 |
| Apr 30, 2026 | 6.34 | 6.41 | 6.32 | 6.36 | 6.36 | -0.63% | 11,853,100 |
| Apr 29, 2026 | 6.43 | 6.48 | 6.37 | 6.40 | 6.40 | -0.16% | 12,092,100 |
| Apr 28, 2026 | 6.39 | 6.50 | 6.36 | 6.41 | 6.41 | -0.93% | 9,859,578 |
| Apr 27, 2026 | 6.62 | 6.65 | 6.46 | 6.47 | 6.47 | -3.58% | 17,917,600 |