Ningxia Guoyun New Energy Co., Ltd. (SHE:000595)
China · Delayed Price · Currency is CNY 6.88
+0.30 (4.56%)
Apr 17, 2026, 3:04 PM CST
Ningxia Guoyun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.65 | 6.91 | 6.64 | 6.88 | 6.88 | 4.56% | 28,609,304 |
| 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% | 10,326,202 |
| 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% | 24,428,172 |
| 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 |
| Mar 16, 2026 | 6.45 | 6.55 | 6.44 | 6.47 | 6.47 | -0.61% | 8,506,400 |
| Mar 13, 2026 | 6.64 | 6.70 | 6.47 | 6.51 | 6.51 | -1.66% | 14,665,830 |
| Mar 12, 2026 | 6.58 | 6.71 | 6.55 | 6.62 | 6.62 | 1.07% | 19,663,480 |
| Mar 11, 2026 | 6.37 | 6.69 | 6.34 | 6.55 | 6.55 | 2.66% | 20,431,800 |
| Mar 10, 2026 | 6.39 | 6.40 | 6.31 | 6.38 | 6.38 | 0.47% | 8,778,120 |
| Mar 9, 2026 | 6.16 | 6.36 | 6.10 | 6.35 | 6.35 | 2.42% | 14,380,900 |
| Mar 6, 2026 | 6.20 | 6.28 | 6.18 | 6.20 | 6.20 | -0.48% | 7,946,600 |
| Mar 5, 2026 | 6.25 | 6.29 | 6.20 | 6.23 | 6.23 | 0.81% | 7,291,202 |
| Mar 4, 2026 | 6.02 | 6.22 | 6.00 | 6.18 | 6.18 | 1.31% | 11,086,900 |
| Mar 3, 2026 | 6.36 | 6.41 | 6.07 | 6.10 | 6.10 | -4.54% | 17,212,500 |
| Mar 2, 2026 | 6.32 | 6.46 | 6.30 | 6.39 | 6.39 | -0.78% | 10,885,940 |
| Feb 27, 2026 | 6.32 | 6.45 | 6.32 | 6.44 | 6.44 | 2.38% | 8,744,400 |
| Feb 26, 2026 | 6.33 | 6.33 | 6.26 | 6.29 | 6.29 | -0.47% | 6,556,100 |
| Feb 25, 2026 | 6.21 | 6.34 | 6.20 | 6.32 | 6.32 | 1.77% | 8,699,238 |
| Feb 24, 2026 | 6.14 | 6.29 | 6.11 | 6.21 | 6.21 | 1.47% | 9,859,900 |
| Feb 13, 2026 | 6.08 | 6.15 | 6.08 | 6.12 | 6.12 | 0.16% | 7,201,844 |
| Feb 12, 2026 | 6.10 | 6.16 | 6.06 | 6.11 | 6.11 | 0.16% | 7,650,902 |
| Feb 11, 2026 | 6.10 | 6.14 | 6.06 | 6.10 | 6.10 | - | 5,818,614 |
| Feb 10, 2026 | 6.17 | 6.19 | 6.08 | 6.10 | 6.10 | -0.97% | 7,678,700 |
| Feb 9, 2026 | 6.23 | 6.31 | 6.14 | 6.16 | 6.16 | -0.48% | 9,286,914 |
| Feb 6, 2026 | 6.02 | 6.23 | 5.99 | 6.19 | 6.19 | 2.48% | 12,575,790 |
| Feb 5, 2026 | 6.10 | 6.16 | 6.03 | 6.04 | 6.04 | -1.63% | 10,427,900 |
| Feb 4, 2026 | 6.08 | 6.20 | 6.03 | 6.14 | 6.14 | 1.15% | 11,339,000 |
| Feb 3, 2026 | 5.95 | 6.07 | 5.89 | 6.07 | 6.07 | 3.23% | 12,819,510 |
| Feb 2, 2026 | 5.99 | 6.11 | 5.86 | 5.88 | 5.88 | -3.13% | 15,914,940 |
| Jan 30, 2026 | 5.92 | 6.32 | 5.92 | 6.07 | 6.07 | -2.57% | 36,397,950 |
| Jan 29, 2026 | 6.23 | 6.29 | 6.23 | 6.23 | 6.23 | -5.03% | 13,179,500 |