Henan Yuneng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	9.58	9.63	9.25	9.29	9.29	-3.13%	26,005,800
Oct 23, 2026	9.61	9.66	9.12	9.59	9.59	-1.54%	38,075,690
Oct 22, 2026	9.95	9.98	9.73	9.74	9.74	-1.81%	30,581,168
Oct 21, 2026	9.66	10.15	9.63	9.92	9.92	2.59%	41,854,799
Oct 20, 2026	9.64	9.71	9.53	9.67	9.67	0.42%	21,155,189
Oct 19, 2026	9.48	9.69	9.33	9.63	9.63	1.37%	28,923,611
Oct 16, 2026	9.56	9.73	9.45	9.50	9.50	1.06%	36,109,156
Oct 15, 2026	9.63	9.70	9.37	9.40	9.40	-4.18%	31,670,503
Oct 14, 2026	10.02	10.11	9.79	9.81	9.81	-2.10%	24,079,322
Oct 13, 2026	9.90	10.13	9.68	10.02	10.02	-0.69%	31,340,695
Oct 12, 2026	10.41	10.47	10.09	10.09	10.09	-3.44%	26,311,840
Oct 9, 2026	10.38	10.48	10.03	10.45	10.45	-	37,115,450
Oct 8, 2026	10.35	10.60	10.32	10.45	10.45	1.46%	33,525,300
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