Ning Xia Yin Xing Energy Co.,Ltd (SHE:000862)
China · Delayed Price · Currency is CNY 6.39
+0.09 (1.43%)
Apr 17, 2026, 3:05 PM CST
SHE:000862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.23 | 6.31 | 6.18 | 6.30 | 6.30 | 0.80% | 27,072,055 |
| Apr 15, 2026 | 6.40 | 6.42 | 6.21 | 6.25 | 6.25 | -1.57% | 33,291,800 |
| Apr 14, 2026 | 6.37 | 6.49 | 6.28 | 6.35 | 6.35 | -0.63% | 40,373,737 |
| Apr 13, 2026 | 6.13 | 6.39 | 6.13 | 6.39 | 6.39 | 4.41% | 61,805,430 |
| Apr 10, 2026 | 6.26 | 6.28 | 6.12 | 6.12 | 6.12 | -1.61% | 35,489,600 |
| Apr 9, 2026 | 6.31 | 6.32 | 6.16 | 6.22 | 6.22 | -2.51% | 35,357,800 |
| Apr 8, 2026 | 6.36 | 6.39 | 6.30 | 6.38 | 6.38 | 1.75% | 41,712,140 |
| Apr 7, 2026 | 6.20 | 6.30 | 6.14 | 6.27 | 6.27 | 0.97% | 35,630,160 |
| Apr 3, 2026 | 6.49 | 6.49 | 6.18 | 6.21 | 6.21 | -4.31% | 43,845,420 |
| Apr 2, 2026 | 6.69 | 6.77 | 6.43 | 6.49 | 6.49 | -3.28% | 52,225,900 |
| Apr 1, 2026 | 6.87 | 6.92 | 6.65 | 6.71 | 6.71 | -1.32% | 52,092,740 |
| Mar 31, 2026 | 7.11 | 7.19 | 6.80 | 6.80 | 6.80 | -4.76% | 82,505,170 |
| Mar 30, 2026 | 7.88 | 7.95 | 7.14 | 7.14 | 7.14 | -9.96% | 92,489,938 |
| Mar 27, 2026 | 8.13 | 8.26 | 7.78 | 7.93 | 7.93 | -4.23% | 98,622,299 |
| Mar 26, 2026 | 8.51 | 8.66 | 8.03 | 8.28 | 8.28 | -6.33% | 140,817,400 |
| Mar 25, 2026 | 8.78 | 9.44 | 8.60 | 8.84 | 8.84 | -1.89% | 176,469,600 |
| Mar 24, 2026 | 8.48 | 9.30 | 8.18 | 9.01 | 9.01 | 3.33% | 183,654,800 |
| Mar 23, 2026 | 8.27 | 9.18 | 8.11 | 8.72 | 8.72 | 3.32% | 208,234,300 |
| Mar 20, 2026 | 7.57 | 8.44 | 7.50 | 8.44 | 8.44 | 10.04% | 140,627,400 |
| Mar 19, 2026 | 7.36 | 7.88 | 7.32 | 7.67 | 7.67 | 1.72% | 85,163,520 |
| Mar 18, 2026 | 7.36 | 7.77 | 7.33 | 7.54 | 7.54 | 3.43% | 63,472,150 |
| Mar 17, 2026 | 7.30 | 7.59 | 7.20 | 7.29 | 7.29 | -0.41% | 58,115,200 |
| Mar 16, 2026 | 7.49 | 7.57 | 7.26 | 7.32 | 7.32 | -3.30% | 55,626,680 |
| Mar 13, 2026 | 7.80 | 7.82 | 7.40 | 7.57 | 7.57 | -4.30% | 78,008,460 |
| Mar 12, 2026 | 8.00 | 8.07 | 7.67 | 7.91 | 7.91 | -3.54% | 110,891,400 |
| Mar 11, 2026 | 8.00 | 8.31 | 7.68 | 8.20 | 8.20 | 1.23% | 137,220,300 |
| Mar 10, 2026 | 8.30 | 8.36 | 7.95 | 8.10 | 8.10 | -3.11% | 155,758,700 |
| Mar 9, 2026 | 7.51 | 8.36 | 7.51 | 8.36 | 8.36 | 10.00% | 107,517,000 |
| Mar 6, 2026 | 7.40 | 7.69 | 7.20 | 7.60 | 7.60 | 3.97% | 144,043,200 |
| Mar 5, 2026 | 7.92 | 7.93 | 7.24 | 7.31 | 7.31 | -0.41% | 167,928,400 |
| Mar 4, 2026 | 6.60 | 7.34 | 6.54 | 7.34 | 7.34 | 10.04% | 68,123,270 |
| Mar 3, 2026 | 6.84 | 6.95 | 6.67 | 6.67 | 6.67 | -1.77% | 48,408,910 |
| Mar 2, 2026 | 7.00 | 7.03 | 6.73 | 6.79 | 6.79 | -1.31% | 53,223,263 |
| Feb 27, 2026 | 6.58 | 7.03 | 6.54 | 6.88 | 6.88 | 3.77% | 72,901,092 |
| Feb 26, 2026 | 6.42 | 6.84 | 6.40 | 6.63 | 6.63 | 3.27% | 52,876,190 |
| Feb 25, 2026 | 6.37 | 6.49 | 6.37 | 6.42 | 6.42 | 0.63% | 22,882,190 |
| Feb 24, 2026 | 6.24 | 6.40 | 6.22 | 6.38 | 6.38 | 3.24% | 25,815,650 |
| Feb 13, 2026 | 6.34 | 6.35 | 6.17 | 6.18 | 6.18 | -2.68% | 22,547,760 |
| Feb 12, 2026 | 6.39 | 6.48 | 6.29 | 6.35 | 6.35 | 1.11% | 19,377,900 |
| Feb 11, 2026 | 6.27 | 6.39 | 6.25 | 6.28 | 6.28 | 0.32% | 13,059,600 |
| Feb 10, 2026 | 6.39 | 6.39 | 6.25 | 6.26 | 6.26 | -1.88% | 17,243,160 |
| Feb 9, 2026 | 6.33 | 6.41 | 6.30 | 6.38 | 6.38 | 1.11% | 16,116,700 |
| Feb 6, 2026 | 6.20 | 6.38 | 6.16 | 6.31 | 6.31 | 1.45% | 19,784,660 |
| Feb 5, 2026 | 6.50 | 6.53 | 6.22 | 6.22 | 6.22 | -4.31% | 29,923,380 |
| Feb 4, 2026 | 6.39 | 6.71 | 6.37 | 6.50 | 6.50 | 1.72% | 41,674,540 |
| Feb 3, 2026 | 6.29 | 6.40 | 6.26 | 6.39 | 6.39 | 2.24% | 22,049,880 |
| Feb 2, 2026 | 6.20 | 6.43 | 6.18 | 6.25 | 6.25 | -0.16% | 22,005,060 |
| Jan 30, 2026 | 6.19 | 6.29 | 6.07 | 6.26 | 6.26 | 0.81% | 20,190,788 |
| Jan 29, 2026 | 6.32 | 6.34 | 6.18 | 6.21 | 6.21 | -2.20% | 18,964,060 |
| Jan 28, 2026 | 6.28 | 6.36 | 6.25 | 6.35 | 6.35 | 0.32% | 16,426,540 |