Ning Xia Yin Xing Energy Co.,Ltd (SHE:000862)
China · Delayed Price · Currency is CNY 5.22
+0.07 (1.36%)
Aug 25, 2026, 3:04 PM CST
SHE:000862 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.13 | 5.25 | 5.10 | 5.22 | 5.22 | 1.36% | 15,103,100 |
| Aug 24, 2026 | 5.14 | 5.20 | 5.08 | 5.15 | 5.15 | - | 9,849,700 |
| Aug 21, 2026 | 5.08 | 5.16 | 5.05 | 5.15 | 5.15 | 0.59% | 10,511,226 |
| Aug 20, 2026 | 5.12 | 5.16 | 5.09 | 5.12 | 5.12 | 0.39% | 10,906,300 |
| Aug 19, 2026 | 5.28 | 5.28 | 5.08 | 5.10 | 5.10 | -3.41% | 15,226,900 |
| Aug 18, 2026 | 5.34 | 5.36 | 5.26 | 5.28 | 5.28 | -1.31% | 14,604,362 |
| Aug 17, 2026 | 5.27 | 5.36 | 5.17 | 5.35 | 5.35 | 1.52% | 21,751,161 |
| Aug 14, 2026 | 5.56 | 5.59 | 5.24 | 5.27 | 5.27 | -6.23% | 44,043,906 |
| Aug 13, 2026 | 5.68 | 5.72 | 5.58 | 5.62 | 5.62 | -1.40% | 27,183,500 |
| Aug 12, 2026 | 5.70 | 5.79 | 5.60 | 5.70 | 5.70 | -0.87% | 27,006,701 |
| Aug 11, 2026 | 5.79 | 5.81 | 5.70 | 5.75 | 5.75 | -2.87% | 37,222,200 |
| Aug 10, 2026 | 5.52 | 5.92 | 5.50 | 5.92 | 5.92 | 6.86% | 59,830,806 |
| Aug 7, 2026 | 5.60 | 5.62 | 5.47 | 5.54 | 5.54 | -1.95% | 23,380,301 |
| Aug 6, 2026 | 5.63 | 5.67 | 5.48 | 5.65 | 5.65 | 0.36% | 31,569,301 |
| Aug 5, 2026 | 5.65 | 5.66 | 5.56 | 5.63 | 5.63 | - | 29,381,263 |
| Aug 4, 2026 | 5.66 | 5.71 | 5.60 | 5.63 | 5.63 | - | 34,177,500 |
| Aug 3, 2026 | 5.55 | 5.69 | 5.51 | 5.63 | 5.63 | 1.44% | 34,909,401 |
| Jul 31, 2026 | 5.43 | 5.61 | 5.42 | 5.55 | 5.55 | 0.73% | 37,946,640 |
| Jul 30, 2026 | 5.64 | 5.72 | 5.43 | 5.51 | 5.51 | -3.84% | 49,929,700 |
| Jul 29, 2026 | 5.78 | 5.83 | 5.58 | 5.73 | 5.73 | -2.05% | 60,895,348 |
| Jul 28, 2026 | 6.00 | 6.24 | 5.84 | 5.85 | 5.85 | -4.41% | 95,809,569 |
| Jul 27, 2026 | 5.40 | 6.12 | 5.37 | 6.12 | 6.12 | 10.07% | 93,548,444 |
| Jul 24, 2026 | 5.80 | 6.23 | 5.53 | 5.56 | 5.56 | -6.08% | 94,603,687 |
| Jul 23, 2026 | 5.25 | 5.92 | 5.17 | 5.92 | 5.92 | 10.04% | 81,978,180 |
| Jul 22, 2026 | 5.06 | 5.40 | 5.06 | 5.38 | 5.38 | 4.06% | 48,444,833 |
| Jul 21, 2026 | 5.26 | 5.26 | 4.94 | 5.17 | 5.17 | -4.61% | 50,873,613 |
| Jul 20, 2026 | 4.96 | 5.50 | 4.91 | 5.42 | 5.42 | 8.40% | 66,670,373 |
| Jul 17, 2026 | 4.79 | 5.00 | 4.77 | 5.00 | 5.00 | 3.95% | 45,290,840 |
| Jul 16, 2026 | 4.79 | 4.85 | 4.74 | 4.81 | 4.81 | 0.42% | 13,480,680 |
| Jul 15, 2026 | 4.69 | 4.84 | 4.65 | 4.79 | 4.79 | 2.13% | 15,980,140 |
| Jul 14, 2026 | 4.56 | 4.70 | 4.53 | 4.69 | 4.69 | 2.18% | 13,074,526 |
| Jul 13, 2026 | 4.69 | 4.73 | 4.56 | 4.59 | 4.59 | -2.34% | 13,995,100 |
| Jul 10, 2026 | 4.58 | 4.79 | 4.53 | 4.70 | 4.70 | 2.17% | 18,275,540 |
| Jul 9, 2026 | 4.58 | 4.65 | 4.50 | 4.60 | 4.60 | -0.43% | 14,612,145 |
| Jul 8, 2026 | 4.68 | 4.69 | 4.58 | 4.62 | 4.62 | -1.07% | 11,366,400 |
| Jul 7, 2026 | 4.83 | 4.84 | 4.64 | 4.67 | 4.67 | -3.31% | 17,362,300 |
| Jul 6, 2026 | 4.92 | 4.98 | 4.82 | 4.83 | 4.83 | -1.63% | 15,922,260 |
| Jul 3, 2026 | 4.81 | 4.94 | 4.79 | 4.91 | 4.91 | 1.66% | 16,184,220 |
| Jul 2, 2026 | 4.90 | 4.99 | 4.81 | 4.83 | 4.83 | -1.63% | 19,608,660 |
| Jul 1, 2026 | 4.81 | 4.97 | 4.76 | 4.91 | 4.91 | 1.87% | 19,235,326 |
| Jun 30, 2026 | 4.76 | 4.86 | 4.70 | 4.82 | 4.82 | 0.63% | 13,987,685 |
| Jun 29, 2026 | 4.75 | 4.83 | 4.63 | 4.79 | 4.79 | -0.21% | 17,175,400 |
| Jun 26, 2026 | 4.90 | 5.02 | 4.80 | 4.80 | 4.80 | -1.64% | 21,632,669 |
| Jun 25, 2026 | 5.07 | 5.07 | 4.84 | 4.88 | 4.88 | -3.37% | 19,514,110 |
| Jun 24, 2026 | 5.18 | 5.18 | 4.95 | 5.05 | 5.05 | -2.13% | 19,714,272 |
| Jun 23, 2026 | 5.22 | 5.29 | 5.13 | 5.16 | 5.16 | -1.15% | 19,482,900 |
| Jun 22, 2026 | 5.23 | 5.25 | 5.05 | 5.22 | 5.22 | -0.95% | 24,842,000 |
| Jun 18, 2026 | 5.51 | 5.53 | 5.22 | 5.27 | 5.27 | -4.70% | 34,870,768 |
| Jun 17, 2026 | 5.80 | 5.84 | 5.51 | 5.53 | 5.53 | -5.15% | 36,500,910 |
| Jun 16, 2026 | 5.91 | 5.98 | 5.79 | 5.83 | 5.83 | -1.52% | 24,797,629 |