Ningxia Guoyun New Energy Co., Ltd. (SHE:000595)
China · Delayed Price · Currency is CNY 8.03
-0.03 (-0.37%)
May 29, 2026, 3:04 PM CST
Ningxia Guoyun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 6.52 | 6.77 | 6.52 | 6.71 | 6.71 | 2.29% | 16,467,200 |
| Apr 23, 2026 | 6.63 | 6.70 | 6.52 | 6.56 | 6.56 | -0.76% | 12,483,360 |
| Apr 22, 2026 | 6.67 | 6.73 | 6.53 | 6.61 | 6.61 | -0.45% | 12,581,900 |
| Apr 21, 2026 | 6.80 | 6.81 | 6.60 | 6.64 | 6.64 | -1.78% | 13,441,400 |
| Apr 20, 2026 | 6.88 | 7.10 | 6.64 | 6.76 | 6.76 | -1.74% | 32,374,570 |
| Apr 17, 2026 | 6.65 | 6.91 | 6.64 | 6.88 | 6.88 | 4.56% | 28,609,300 |
| Apr 16, 2026 | 6.43 | 6.59 | 6.42 | 6.58 | 6.58 | 1.86% | 11,541,500 |
| Apr 15, 2026 | 6.52 | 6.61 | 6.44 | 6.46 | 6.46 | -0.46% | 14,334,500 |
| Apr 14, 2026 | 6.40 | 6.52 | 6.29 | 6.49 | 6.49 | 2.20% | 16,489,100 |
| Apr 13, 2026 | 6.20 | 6.38 | 6.20 | 6.35 | 6.35 | 1.60% | 9,689,300 |
| Apr 10, 2026 | 6.17 | 6.30 | 6.17 | 6.25 | 6.25 | 1.46% | 8,647,100 |
| Apr 9, 2026 | 6.23 | 6.24 | 6.11 | 6.16 | 6.16 | -1.60% | 8,682,000 |
| Apr 8, 2026 | 6.30 | 6.32 | 6.20 | 6.26 | 6.26 | 2.12% | 10,326,200 |
| Apr 7, 2026 | 6.07 | 6.26 | 6.06 | 6.13 | 6.13 | -0.65% | 8,965,206 |
| Apr 3, 2026 | 6.31 | 6.42 | 6.13 | 6.17 | 6.17 | -2.22% | 12,686,700 |
| Apr 2, 2026 | 6.46 | 6.54 | 6.27 | 6.31 | 6.31 | -2.77% | 13,155,300 |
| Apr 1, 2026 | 6.50 | 6.54 | 6.42 | 6.49 | 6.49 | 1.25% | 10,974,700 |
| Mar 31, 2026 | 6.50 | 6.64 | 6.41 | 6.41 | 6.41 | -0.62% | 17,193,400 |
| Mar 30, 2026 | 6.35 | 6.54 | 6.35 | 6.45 | 6.45 | 0.16% | 17,213,200 |
| Mar 27, 2026 | 6.37 | 6.60 | 6.36 | 6.44 | 6.44 | - | 15,494,800 |
| Mar 26, 2026 | 6.42 | 6.60 | 6.37 | 6.44 | 6.44 | 1.90% | 24,428,170 |
| Mar 25, 2026 | 6.12 | 6.32 | 6.05 | 6.32 | 6.32 | 4.98% | 16,824,970 |
| Mar 24, 2026 | 5.94 | 6.04 | 5.79 | 6.02 | 6.02 | 2.38% | 13,893,220 |
| Mar 23, 2026 | 5.97 | 6.03 | 5.88 | 5.88 | 5.88 | -5.01% | 16,832,100 |
| Mar 20, 2026 | 6.30 | 6.38 | 6.15 | 6.19 | 6.19 | -1.12% | 10,776,800 |
| Mar 19, 2026 | 6.40 | 6.46 | 6.25 | 6.26 | 6.26 | -3.10% | 12,693,000 |
| Mar 18, 2026 | 6.53 | 6.63 | 6.37 | 6.46 | 6.46 | -1.22% | 14,138,300 |
| Mar 17, 2026 | 6.48 | 6.66 | 6.46 | 6.54 | 6.54 | 1.08% | 17,364,360 |