Henan Yuneng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.45	10.48	10.29	10.30	10.30	0.10%	27,255,596
Sep 29, 2026	10.52	10.61	10.28	10.29	10.29	-2.37%	32,565,100
Sep 28, 2026	10.85	10.88	10.43	10.54	10.54	-2.32%	38,146,339
Sep 24, 2026	11.26	11.30	10.78	10.79	10.79	-4.85%	63,741,260
Sep 23, 2026	12.13	12.13	11.33	11.34	11.34	-6.59%	101,662,136
Sep 22, 2026	12.13	12.37	12.02	12.14	12.14	0.08%	66,289,950
Sep 21, 2026	11.98	12.28	11.97	12.13	12.13	0.17%	67,012,219
Sep 18, 2026	11.91	12.41	11.83	12.11	12.11	1.17%	87,421,795
Sep 17, 2026	12.17	12.19	11.76	11.97	11.97	-3.23%	100,561,725
Sep 16, 2026	12.25	12.77	12.15	12.37	12.37	-1.04%	113,495,099
Sep 15, 2026	13.45	13.64	12.37	12.50	12.50	-3.77%	186,455,509
Sep 14, 2026	11.65	12.99	11.63	12.99	12.99	9.99%	169,109,600
Sep 11, 2026	12.24	12.30	11.68	11.81	11.81	-4.99%	107,628,680
Sep 10, 2026	11.71	12.56	11.56	12.43	12.43	5.70%	148,770,202
Sep 9, 2026	11.77	11.89	11.64	11.76	11.76	-	38,241,179
Sep 8, 2026	11.55	11.78	11.45	11.76	11.76	1.64%	35,953,470
Sep 7, 2026	11.58	11.66	11.50	11.57	11.57	0.26%	26,775,100
Sep 4, 2026	11.72	11.95	11.45	11.54	11.54	-1.54%	36,837,285
Sep 3, 2026	11.70	11.80	11.44	11.72	11.72	0.17%	37,718,611
Sep 2, 2026	11.77	11.96	11.56	11.70	11.70	-1.85%	32,917,829
Sep 1, 2026	11.93	12.10	11.86	11.92	11.92	0.08%	33,640,715
Aug 31, 2026	12.02	12.02	11.70	11.91	11.91	-1.89%	36,661,846
Aug 28, 2026	12.26	12.33	12.12	12.14	12.14	-0.98%	35,552,174
Aug 27, 2026	11.88	12.28	11.75	12.26	12.26	2.17%	59,128,605
Aug 26, 2026	11.70	12.03	11.66	12.00	12.00	1.27%	61,841,533
Aug 25, 2026	11.80	11.99	11.67	11.85	11.85	-0.50%	46,222,250
Aug 24, 2026	12.19	12.41	11.69	11.91	11.91	-0.08%	60,952,695
Aug 21, 2026	11.71	11.93	11.59	11.92	11.92	0.85%	35,114,923
Aug 20, 2026	12.01	12.10	11.75	11.82	11.82	-1.42%	47,076,212
Aug 19, 2026	12.50	12.68	11.92	11.99	11.99	-5.89%	63,104,333
Aug 18, 2026	13.16	13.17	12.62	12.74	12.74	-2.67%	58,625,650
Aug 17, 2026	13.24	13.24	12.72	13.09	13.09	0.15%	91,892,545
Aug 14, 2026	13.86	13.86	12.87	13.07	13.07	-7.44%	131,569,500
Aug 13, 2026	13.88	14.25	13.78	14.12	14.12	2.84%	132,836,400
Aug 12, 2026	13.50	14.22	13.34	13.73	13.73	1.48%	93,799,370
Aug 11, 2026	13.48	13.88	13.39	13.53	13.53	-0.95%	59,516,153
Aug 10, 2026	13.75	13.98	13.32	13.66	13.66	-0.44%	76,277,170
Aug 7, 2026	13.16	13.80	12.99	13.72	13.72	4.57%	106,439,400
Aug 6, 2026	13.31	13.38	12.90	13.12	13.12	-2.74%	80,900,019
Aug 5, 2026	12.87	13.75	12.70	13.49	13.49	4.33%	109,766,647
Aug 4, 2026	12.45	13.35	12.31	12.93	12.93	5.90%	105,959,239
Aug 3, 2026	12.13	12.48	11.92	12.21	12.21	1.58%	72,979,813
Jul 31, 2026	11.60	12.36	11.56	12.02	12.02	1.52%	85,063,548
Jul 30, 2026	13.01	13.21	11.84	11.84	11.84	-10.03%	107,021,893
Jul 29, 2026	13.37	13.70	12.92	13.16	13.16	-2.52%	86,285,136
Jul 28, 2026	13.84	14.35	13.50	13.50	13.50	-4.59%	99,336,410
Jul 27, 2026	13.71	14.80	13.58	14.15	14.15	-1.67%	114,012,480
Jul 24, 2026	15.48	15.64	14.39	14.39	14.39	-10.01%	138,668,713
Jul 23, 2026	15.03	16.51	14.68	15.99	15.99	5.41%	206,387,867
Jul 22, 2026	13.85	15.39	13.80	15.17	15.17	5.79%	174,846,700