Ningxia Guoyun New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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