Ningxia Guoyun New Energy Co., Ltd. (SHE:000595)
China · Delayed Price · Currency is CNY 5.42
+0.49 (9.94%)
Jul 31, 2026, 3:05 PM CST
Ningxia Guoyun New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.03 | 5.42 | 4.98 | 5.42 | 5.42 | 9.94% | 29,176,200 |
| Jul 30, 2026 | 5.30 | 5.38 | 4.92 | 4.93 | 4.93 | -8.02% | 50,420,700 |
| Jul 29, 2026 | 5.27 | 5.42 | 5.14 | 5.36 | 5.36 | -0.92% | 55,723,600 |
| Jul 28, 2026 | 5.84 | 5.90 | 5.37 | 5.41 | 5.41 | -7.99% | 76,933,420 |
| Jul 27, 2026 | 5.46 | 6.21 | 5.46 | 5.88 | 5.88 | -3.13% | 100,304,105 |
| Jul 24, 2026 | 6.07 | 6.07 | 5.81 | 6.07 | 6.07 | 9.96% | 120,483,185 |
| Jul 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 9.96% | 4,937,100 |
| Jul 22, 2026 | 4.54 | 5.02 | 4.54 | 5.02 | 5.02 | 10.09% | 14,770,600 |
| Jul 21, 2026 | 4.69 | 4.72 | 4.30 | 4.56 | 4.56 | -2.98% | 26,714,467 |
| Jul 20, 2026 | 4.76 | 4.82 | 4.57 | 4.70 | 4.70 | -0.63% | 24,524,400 |
| Jul 17, 2026 | 4.84 | 4.91 | 4.60 | 4.73 | 4.73 | -3.07% | 24,941,500 |
| Jul 16, 2026 | 4.90 | 5.06 | 4.81 | 4.88 | 4.88 | -1.21% | 19,506,900 |
| Jul 15, 2026 | 4.89 | 5.06 | 4.81 | 4.94 | 4.94 | 1.02% | 20,245,800 |
| Jul 14, 2026 | 5.11 | 5.19 | 4.86 | 4.89 | 4.89 | -5.05% | 29,446,000 |
| Jul 13, 2026 | 5.56 | 5.56 | 5.12 | 5.15 | 5.15 | -8.69% | 31,995,302 |
| 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 |