Henan Yuneng Holdings Co.,Ltd. (SHE:001896)
China · Delayed Price · Currency is CNY 16.59
+0.78 (4.93%)
At close: Mar 11, 2026
Henan Yuneng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 15.96 | 16.54 | 15.53 | 16.28 | - | 2.97% | 106,202,362 |
| Mar 10, 2026 | 15.96 | 16.28 | 15.31 | 15.81 | 15.81 | -0.88% | 170,709,700 |
| Mar 9, 2026 | 15.00 | 16.77 | 15.00 | 15.95 | 15.95 | 0.44% | 264,301,300 |
| Mar 6, 2026 | 14.04 | 15.88 | 14.03 | 15.88 | 15.88 | 9.97% | 236,409,600 |
| Mar 5, 2026 | 14.30 | 14.94 | 13.51 | 14.44 | 14.44 | 1.26% | 228,609,400 |
| Mar 4, 2026 | 13.30 | 14.61 | 13.30 | 14.26 | 14.26 | 7.38% | 257,347,400 |
| Mar 3, 2026 | 13.89 | 15.55 | 13.16 | 13.28 | 13.28 | -6.08% | 265,270,100 |
| Mar 2, 2026 | 13.35 | 14.50 | 12.55 | 14.14 | 14.14 | 6.00% | 246,454,900 |
| Feb 27, 2026 | 12.76 | 13.34 | 12.54 | 13.34 | 13.34 | 9.98% | 128,005,800 |
| Feb 26, 2026 | 11.04 | 12.13 | 11.04 | 12.13 | 12.13 | 9.97% | 103,197,800 |
| Feb 25, 2026 | 10.50 | 11.03 | 9.88 | 11.03 | 11.03 | 9.97% | 320,486,300 |
| Feb 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98% | 4,148,086 |
| Feb 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 10.01% | 26,033,520 |
| Feb 12, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 9.95% | 5,343,497 |
| Feb 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 10.07% | 12,879,418 |
| Feb 10, 2026 | 6.80 | 6.92 | 6.72 | 6.85 | 6.85 | 1.18% | 46,644,160 |
| Feb 9, 2026 | 6.62 | 7.08 | 6.57 | 6.77 | 6.77 | 3.99% | 83,992,410 |
| Feb 6, 2026 | 6.05 | 6.63 | 6.04 | 6.51 | 6.51 | 6.72% | 82,046,600 |
| Feb 5, 2026 | 6.32 | 6.32 | 6.08 | 6.10 | 6.10 | -3.63% | 28,113,400 |
| Feb 4, 2026 | 6.19 | 6.35 | 6.16 | 6.33 | 6.33 | 1.44% | 25,232,900 |
| Feb 3, 2026 | 6.16 | 6.29 | 6.13 | 6.24 | 6.24 | 1.79% | 23,203,690 |
| Feb 2, 2026 | 6.26 | 6.33 | 6.13 | 6.13 | 6.13 | -1.13% | 36,348,890 |
| Jan 30, 2026 | 6.22 | 6.29 | 6.05 | 6.20 | 6.20 | -0.32% | 32,995,070 |
| Jan 29, 2026 | 6.34 | 6.35 | 6.18 | 6.22 | 6.22 | -2.05% | 30,723,240 |
| Jan 28, 2026 | 6.36 | 6.38 | 6.29 | 6.35 | 6.35 | -0.63% | 27,991,950 |
| Jan 27, 2026 | 6.44 | 6.48 | 6.24 | 6.39 | 6.39 | -1.39% | 39,918,970 |
| Jan 26, 2026 | 6.40 | 6.55 | 6.37 | 6.48 | 6.48 | 1.25% | 52,174,940 |
| Jan 23, 2026 | 6.32 | 6.50 | 6.32 | 6.40 | 6.40 | 0.95% | 40,504,250 |
| Jan 22, 2026 | 6.37 | 6.47 | 6.24 | 6.34 | 6.34 | -0.31% | 59,388,550 |
| Jan 21, 2026 | 6.47 | 6.47 | 6.31 | 6.36 | 6.36 | -2.60% | 42,755,410 |
| Jan 20, 2026 | 6.44 | 6.65 | 6.30 | 6.53 | 6.53 | 1.08% | 65,749,320 |
| Jan 19, 2026 | 6.29 | 6.53 | 6.25 | 6.46 | 6.46 | 1.89% | 56,028,330 |
| Jan 16, 2026 | 6.45 | 6.58 | 6.22 | 6.34 | 6.34 | 0.96% | 69,639,796 |
| Jan 15, 2026 | 6.25 | 6.41 | 6.17 | 6.28 | 6.28 | 0.48% | 53,475,900 |
| Jan 14, 2026 | 6.21 | 6.55 | 5.90 | 6.25 | 6.25 | -2.04% | 137,341,200 |
| Jan 13, 2026 | 6.24 | 6.61 | 5.96 | 6.38 | 6.38 | 6.16% | 160,255,600 |
| Jan 12, 2026 | 5.48 | 6.01 | 5.48 | 6.01 | 6.01 | 10.07% | 40,607,597 |
| Jan 9, 2026 | 5.47 | 5.54 | 5.41 | 5.46 | 5.46 | - | 22,899,500 |
| Jan 8, 2026 | 5.24 | 5.58 | 5.23 | 5.46 | 5.46 | 3.61% | 44,972,710 |
| Jan 7, 2026 | 5.27 | 5.32 | 5.24 | 5.27 | 5.27 | -0.57% | 21,534,900 |
| Jan 6, 2026 | 5.25 | 5.30 | 5.21 | 5.30 | 5.30 | 0.95% | 19,565,101 |
| Jan 5, 2026 | 5.20 | 5.26 | 5.20 | 5.25 | 5.25 | 0.96% | 14,798,610 |
| Dec 31, 2025 | 5.21 | 5.24 | 5.16 | 5.20 | 5.20 | -0.19% | 11,353,890 |
| Dec 30, 2025 | 5.26 | 5.32 | 5.17 | 5.21 | 5.21 | -1.51% | 16,552,700 |
| Dec 29, 2025 | 5.41 | 5.41 | 5.27 | 5.29 | 5.29 | -2.22% | 20,516,500 |
| Dec 26, 2025 | 5.40 | 5.44 | 5.35 | 5.41 | 5.41 | -0.18% | 14,194,070 |
| Dec 25, 2025 | 5.46 | 5.46 | 5.38 | 5.42 | 5.42 | -0.18% | 11,458,470 |
| Dec 24, 2025 | 5.40 | 5.45 | 5.37 | 5.43 | 5.43 | 0.56% | 11,601,760 |
| Dec 23, 2025 | 5.52 | 5.56 | 5.38 | 5.40 | 5.40 | -2.17% | 17,616,160 |
| Dec 22, 2025 | 5.43 | 5.56 | 5.42 | 5.52 | 5.52 | 0.55% | 14,003,400 |