Ningxia Guoyun New Energy Co., Ltd. (SHE:000595)
China · Delayed Price · Currency is CNY 5.78
+0.14 (2.48%)
Aug 25, 2026, 3:04 PM CST
Ningxia Guoyun New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.65 | 6.75 | 6.13 | 6.26 | 6.26 | -6.15% | 147,330,400 |
| Aug 5, 2026 | 7.11 | 7.22 | 6.56 | 6.67 | 6.67 | 1.68% | 194,168,822 |
| Aug 4, 2026 | 6.55 | 6.56 | 6.41 | 6.56 | 6.56 | 10.07% | 49,321,499 |
| Aug 3, 2026 | 5.58 | 5.96 | 5.42 | 5.96 | 5.96 | 9.96% | 56,633,900 |
| 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 |