Ning Xia Yin Xing Energy Co.,Ltd (SHE:000862)
China · Delayed Price · Currency is CNY 4.910
+0.010 (0.20%)
Oct 23, 2026, 3:04 PM CST
SHE:000862 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.16 | 5.16 | 4.71 | 4.91 | 4.91 | 0.20% | 12,978,500 |
| Oct 22, 2026 | 5.02 | 5.04 | 4.87 | 4.90 | 4.90 | -2.39% | 10,129,400 |
| Oct 21, 2026 | 5.04 | 5.10 | 5.00 | 5.02 | 5.02 | -0.59% | 6,333,300 |
| Oct 20, 2026 | 5.09 | 5.13 | 4.97 | 5.05 | 5.05 | -0.79% | 10,099,300 |
| Oct 19, 2026 | 5.13 | 5.16 | 5.04 | 5.09 | 5.09 | -0.78% | 9,533,900 |
| Oct 16, 2026 | 5.16 | 5.23 | 5.10 | 5.13 | 5.13 | - | 10,898,900 |
| Oct 15, 2026 | 5.16 | 5.20 | 5.08 | 5.13 | 5.13 | -2.10% | 12,035,634 |
| Oct 14, 2026 | 5.27 | 5.34 | 5.22 | 5.24 | 5.24 | -0.76% | 9,482,499 |
| Oct 13, 2026 | 5.26 | 5.30 | 5.18 | 5.28 | 5.28 | -0.38% | 13,772,361 |
| Oct 12, 2026 | 5.35 | 5.45 | 5.29 | 5.30 | 5.30 | -1.30% | 13,216,900 |
| Oct 9, 2026 | 5.45 | 5.46 | 5.22 | 5.37 | 5.37 | -1.47% | 15,233,709 |
| Oct 8, 2026 | 5.32 | 5.48 | 5.32 | 5.45 | 5.45 | 2.06% | 16,203,640 |
| Sep 30, 2026 | 5.39 | 5.41 | 5.30 | 5.34 | 5.34 | 0.38% | 9,966,800 |
| Sep 29, 2026 | 5.23 | 5.40 | 5.21 | 5.32 | 5.32 | 1.53% | 13,512,900 |
| Sep 28, 2026 | 5.23 | 5.28 | 5.19 | 5.24 | 5.24 | 0.19% | 14,604,271 |
| Sep 24, 2026 | 5.28 | 5.30 | 5.19 | 5.23 | 5.23 | -0.57% | 8,887,940 |
| Sep 23, 2026 | 5.47 | 5.47 | 5.25 | 5.26 | 5.26 | -4.01% | 18,419,606 |
| Sep 22, 2026 | 5.54 | 5.55 | 5.44 | 5.48 | 5.48 | -1.08% | 15,038,220 |
| Sep 21, 2026 | 5.60 | 5.64 | 5.52 | 5.54 | 5.54 | -1.42% | 17,910,059 |
| Sep 18, 2026 | 5.49 | 5.68 | 5.49 | 5.62 | 5.62 | 2.00% | 23,750,482 |
| Sep 17, 2026 | 5.64 | 5.64 | 5.38 | 5.51 | 5.51 | -2.48% | 26,369,900 |
| Sep 16, 2026 | 5.55 | 5.80 | 5.55 | 5.65 | 5.65 | 0.53% | 25,907,488 |
| Sep 15, 2026 | 5.58 | 5.72 | 5.50 | 5.62 | 5.62 | - | 28,982,669 |
| Sep 14, 2026 | 5.58 | 5.93 | 5.51 | 5.62 | 5.62 | - | 34,159,444 |
| Sep 11, 2026 | 5.51 | 5.73 | 5.37 | 5.62 | 5.62 | 1.44% | 46,687,432 |
| Sep 10, 2026 | 5.40 | 5.59 | 5.38 | 5.54 | 5.54 | 1.65% | 33,186,054 |
| Sep 9, 2026 | 5.44 | 5.45 | 5.35 | 5.45 | 5.45 | -0.18% | 14,145,660 |
| Sep 8, 2026 | 5.27 | 5.48 | 5.26 | 5.46 | 5.46 | 3.21% | 20,404,031 |
| Sep 7, 2026 | 5.25 | 5.30 | 5.23 | 5.29 | 5.29 | 0.76% | 7,211,737 |
| Sep 4, 2026 | 5.26 | 5.35 | 5.23 | 5.25 | 5.25 | -0.19% | 11,310,800 |
| Sep 3, 2026 | 5.31 | 5.37 | 5.26 | 5.26 | 5.26 | -0.94% | 9,172,060 |
| Sep 2, 2026 | 5.36 | 5.37 | 5.28 | 5.31 | 5.31 | -0.75% | 10,039,464 |
| Sep 1, 2026 | 5.25 | 5.38 | 5.24 | 5.35 | 5.35 | 1.71% | 15,805,440 |
| Aug 31, 2026 | 5.24 | 5.28 | 5.18 | 5.26 | 5.26 | -0.57% | 9,495,300 |
| Aug 28, 2026 | 5.25 | 5.31 | 5.22 | 5.29 | 5.29 | 0.38% | 10,550,000 |
| Aug 27, 2026 | 5.29 | 5.31 | 5.21 | 5.27 | 5.27 | -0.75% | 11,457,500 |
| Aug 26, 2026 | 5.18 | 5.34 | 5.18 | 5.31 | 5.31 | 1.72% | 14,212,200 |
| Aug 25, 2026 | 5.13 | 5.25 | 5.10 | 5.22 | 5.22 | 1.36% | 15,083,500 |
| Aug 24, 2026 | 5.14 | 5.20 | 5.08 | 5.15 | 5.15 | - | 9,848,400 |
| 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% | 14,599,062 |
| 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% | 27,178,500 |
| Aug 12, 2026 | 5.70 | 5.79 | 5.60 | 5.70 | 5.70 | -0.87% | 26,978,101 |
| Aug 11, 2026 | 5.79 | 5.81 | 5.70 | 5.75 | 5.75 | -2.87% | 37,192,900 |
| Aug 10, 2026 | 5.52 | 5.92 | 5.50 | 5.92 | 5.92 | 6.86% | 59,819,906 |
| Aug 7, 2026 | 5.60 | 5.62 | 5.47 | 5.54 | 5.54 | -1.95% | 23,380,301 |