Ningxia Guoyun New Energy Co., Ltd. (SHE:000595)
China · Delayed Price · Currency is CNY 5.01
+0.05 (1.01%)
Oct 23, 2026, 3:04 PM CST
Ningxia Guoyun New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.19 | 5.19 | 4.72 | 5.01 | 5.01 | 1.01% | 16,230,622 |
| Oct 22, 2026 | 5.15 | 5.16 | 4.96 | 4.96 | 4.96 | -3.69% | 11,572,400 |
| Oct 21, 2026 | 5.09 | 5.20 | 5.09 | 5.15 | 5.15 | 0.98% | 10,480,620 |
| Oct 20, 2026 | 5.07 | 5.15 | 5.06 | 5.10 | 5.10 | -0.20% | 9,207,200 |
| Oct 19, 2026 | 5.08 | 5.13 | 5.00 | 5.11 | 5.11 | 0.39% | 10,324,500 |
| Oct 16, 2026 | 5.19 | 5.22 | 5.07 | 5.09 | 5.09 | -0.39% | 11,301,000 |
| Oct 15, 2026 | 5.10 | 5.25 | 5.08 | 5.11 | 5.11 | -2.11% | 13,540,800 |
| Oct 14, 2026 | 5.39 | 5.42 | 5.21 | 5.22 | 5.22 | -3.15% | 15,900,600 |
| Oct 13, 2026 | 5.45 | 5.48 | 5.28 | 5.39 | 5.39 | -1.10% | 16,763,902 |
| Oct 12, 2026 | 5.63 | 5.65 | 5.42 | 5.45 | 5.45 | -3.37% | 18,072,600 |
| Oct 9, 2026 | 5.68 | 5.68 | 5.38 | 5.64 | 5.64 | -0.70% | 32,638,704 |
| Oct 8, 2026 | 5.51 | 5.71 | 5.50 | 5.68 | 5.68 | 3.09% | 39,786,166 |
| Sep 30, 2026 | 5.42 | 5.58 | 5.37 | 5.51 | 5.51 | 1.10% | 17,851,004 |
| Sep 29, 2026 | 5.39 | 5.50 | 5.38 | 5.45 | 5.45 | 0.18% | 16,546,530 |
| Sep 28, 2026 | 5.59 | 5.59 | 5.36 | 5.44 | 5.44 | -0.91% | 19,510,108 |
| Sep 24, 2026 | 5.61 | 5.74 | 5.48 | 5.49 | 5.49 | -2.14% | 28,132,029 |
| Sep 23, 2026 | 5.84 | 5.85 | 5.59 | 5.61 | 5.61 | -4.10% | 52,536,600 |
| Sep 22, 2026 | 5.34 | 5.85 | 5.30 | 5.85 | 5.85 | 9.96% | 51,711,400 |
| Sep 21, 2026 | 5.27 | 5.34 | 5.25 | 5.32 | 5.32 | 0.95% | 12,351,806 |
| Sep 18, 2026 | 5.27 | 5.36 | 5.23 | 5.27 | 5.27 | 0.57% | 15,818,700 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.22 | 5.24 | 5.24 | -3.50% | 19,880,600 |
| Sep 16, 2026 | 5.36 | 5.52 | 5.33 | 5.43 | 5.43 | 0.93% | 15,047,700 |
| Sep 15, 2026 | 5.57 | 5.64 | 5.38 | 5.38 | 5.38 | -3.06% | 19,548,800 |
| Sep 14, 2026 | 5.55 | 5.74 | 5.49 | 5.55 | 5.55 | - | 25,786,000 |
| Sep 11, 2026 | 5.49 | 5.56 | 5.28 | 5.55 | 5.55 | 1.28% | 27,364,630 |
| Sep 10, 2026 | 5.43 | 5.57 | 5.38 | 5.48 | 5.48 | 0.18% | 19,455,700 |
| Sep 9, 2026 | 5.45 | 5.51 | 5.38 | 5.47 | 5.47 | - | 15,905,700 |
| Sep 8, 2026 | 5.41 | 5.52 | 5.33 | 5.47 | 5.47 | 0.74% | 16,908,632 |
| Sep 7, 2026 | 5.56 | 5.59 | 5.43 | 5.43 | 5.43 | -3.04% | 23,032,900 |
| Sep 4, 2026 | 5.68 | 5.94 | 5.58 | 5.60 | 5.60 | -1.06% | 29,492,402 |
| Sep 3, 2026 | 5.66 | 5.88 | 5.62 | 5.66 | 5.66 | -1.74% | 27,700,200 |
| Sep 2, 2026 | 5.70 | 6.09 | 5.66 | 5.76 | 5.76 | 0.35% | 39,058,300 |
| Sep 1, 2026 | 5.79 | 5.85 | 5.69 | 5.74 | 5.74 | -1.20% | 25,657,800 |
| Aug 31, 2026 | 5.63 | 5.92 | 5.51 | 5.81 | 5.81 | 1.40% | 29,841,500 |
| Aug 28, 2026 | 5.75 | 5.95 | 5.66 | 5.73 | 5.73 | -0.35% | 28,637,446 |
| Aug 27, 2026 | 5.88 | 5.88 | 5.68 | 5.75 | 5.75 | -3.36% | 37,386,300 |
| Aug 26, 2026 | 5.70 | 6.07 | 5.66 | 5.95 | 5.95 | 2.94% | 44,649,945 |
| Aug 25, 2026 | 5.66 | 5.99 | 5.44 | 5.78 | 5.78 | 2.48% | 51,275,530 |
| Aug 24, 2026 | 5.57 | 5.64 | 5.45 | 5.64 | 5.64 | 1.44% | 22,375,540 |
| Aug 21, 2026 | 5.48 | 5.58 | 5.35 | 5.56 | 5.56 | 1.65% | 28,612,200 |
| Aug 20, 2026 | 5.63 | 5.65 | 5.41 | 5.47 | 5.47 | - | 19,762,000 |
| Aug 19, 2026 | 5.74 | 5.75 | 5.46 | 5.47 | 5.47 | -5.03% | 32,783,400 |
| Aug 18, 2026 | 5.93 | 5.93 | 5.68 | 5.76 | 5.76 | -4.16% | 43,718,700 |
| Aug 17, 2026 | 6.13 | 6.41 | 5.96 | 6.01 | 6.01 | 0.67% | 50,907,200 |
| Aug 14, 2026 | 6.22 | 6.28 | 5.87 | 5.97 | 5.97 | -4.78% | 58,203,100 |
| Aug 13, 2026 | 6.36 | 6.45 | 6.23 | 6.27 | 6.27 | -1.42% | 58,009,930 |
| Aug 12, 2026 | 6.38 | 6.50 | 6.25 | 6.36 | 6.36 | 0.32% | 59,653,800 |
| Aug 11, 2026 | 6.20 | 6.56 | 6.20 | 6.34 | 6.34 | -0.31% | 85,354,600 |
| Aug 10, 2026 | 6.13 | 6.37 | 6.13 | 6.36 | 6.36 | 2.75% | 90,036,800 |
| Aug 7, 2026 | 6.26 | 6.55 | 6.08 | 6.19 | 6.19 | -1.12% | 94,003,320 |