Henan Yuneng Holdings Co.,Ltd. (SHE:001896)
China · Delayed Price · Currency is CNY 6.20
-0.02 (-0.32%)
Jan 30, 2026, 3:04 PM CST
Henan Yuneng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 5.31 | 5.49 | 5.31 | 5.49 | 5.49 | 3.58% | 21,353,000 |
| Dec 18, 2025 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | -2.39% | 18,656,400 |
| Dec 17, 2025 | 5.39 | 5.46 | 5.30 | 5.43 | 5.43 | 0.93% | 18,450,890 |
| Dec 16, 2025 | 5.46 | 5.62 | 5.33 | 5.38 | 5.38 | -1.82% | 33,579,620 |
| Dec 15, 2025 | 5.57 | 5.63 | 5.46 | 5.48 | 5.48 | -1.62% | 19,472,101 |
| Dec 12, 2025 | 5.51 | 5.63 | 5.50 | 5.57 | 5.57 | 1.27% | 16,169,160 |
| Dec 11, 2025 | 5.60 | 5.67 | 5.49 | 5.50 | 5.50 | -2.14% | 16,882,300 |
| Dec 10, 2025 | 5.51 | 5.64 | 5.51 | 5.62 | 5.62 | 1.26% | 20,749,800 |
| Dec 9, 2025 | 5.55 | 5.66 | 5.51 | 5.55 | 5.55 | 0.54% | 20,451,900 |
| Dec 8, 2025 | 5.55 | 5.59 | 5.49 | 5.52 | 5.52 | -0.36% | 11,310,500 |
| Dec 5, 2025 | 5.48 | 5.55 | 5.44 | 5.54 | 5.54 | 0.73% | 12,590,900 |
| Dec 4, 2025 | 5.57 | 5.63 | 5.46 | 5.50 | 5.50 | -0.54% | 12,779,100 |
| Dec 3, 2025 | 5.56 | 5.60 | 5.51 | 5.53 | 5.53 | -0.18% | 13,463,940 |
| Dec 2, 2025 | 5.60 | 5.62 | 5.51 | 5.54 | 5.54 | -0.89% | 12,042,140 |
| Dec 1, 2025 | 5.62 | 5.64 | 5.56 | 5.59 | 5.59 | 0.18% | 13,276,300 |
| Nov 28, 2025 | 5.50 | 5.60 | 5.47 | 5.58 | 5.58 | 1.45% | 14,084,900 |
| Nov 27, 2025 | 5.45 | 5.57 | 5.44 | 5.50 | 5.50 | 0.73% | 15,327,388 |
| Nov 26, 2025 | 5.50 | 5.53 | 5.45 | 5.46 | 5.46 | -0.73% | 14,054,100 |
| Nov 25, 2025 | 5.46 | 5.54 | 5.42 | 5.50 | 5.50 | 1.66% | 17,527,300 |
| Nov 24, 2025 | 5.46 | 5.49 | 5.30 | 5.41 | 5.41 | -0.55% | 22,002,100 |
| Nov 21, 2025 | 5.69 | 5.72 | 5.44 | 5.44 | 5.44 | -5.06% | 31,835,580 |
| Nov 20, 2025 | 5.78 | 5.85 | 5.71 | 5.73 | 5.73 | -0.87% | 19,318,840 |
| Nov 19, 2025 | 5.91 | 5.98 | 5.72 | 5.78 | 5.78 | -2.53% | 28,232,760 |