Henan Yuneng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	14.48	14.90	13.57	14.34	14.34	-3.24%	171,550,398
Jul 20, 2026	13.20	15.00	12.56	14.82	14.82	6.16%	194,673,766
Jul 17, 2026	13.31	14.80	13.13	13.96	13.96	3.41%	169,147,500
Jul 16, 2026	14.95	15.10	13.50	13.50	13.50	-9.70%	144,432,200
Jul 15, 2026	13.56	14.95	13.36	14.95	14.95	10.01%	141,954,701
Jul 14, 2026	13.40	13.85	13.13	13.59	13.59	0.89%	66,430,200
Jul 13, 2026	14.06	14.26	13.36	13.47	13.47	-5.94%	72,348,250
Jul 10, 2026	14.07	15.17	13.87	14.32	14.32	1.56%	106,289,785
Jul 9, 2026	14.13	14.19	13.49	14.10	14.10	1.37%	111,359,816
Jul 8, 2026	14.84	15.29	13.88	13.91	13.91	-7.14%	101,151,686
Jul 7, 2026	16.24	16.66	14.86	14.98	14.98	-9.27%	119,128,860
Jul 6, 2026	15.65	17.16	15.50	16.51	16.51	4.69%	141,619,896
Jul 3, 2026	15.69	16.16	14.74	15.77	15.77	0.38%	121,691,392
Jul 2, 2026	17.28	17.81	15.70	15.71	15.71	-9.87%	152,363,458
Jul 1, 2026	16.77	18.00	16.35	17.43	17.43	4.94%	157,534,800
Jun 30, 2026	16.38	17.20	15.80	16.61	16.61	-0.36%	117,616,800
Jun 29, 2026	16.97	17.12	16.07	16.67	16.67	-0.83%	118,956,717
Jun 26, 2026	18.01	19.36	16.80	16.81	16.81	-9.62%	160,924,000
Jun 25, 2026	20.14	20.55	18.47	18.60	18.60	-9.36%	203,701,620
Jun 24, 2026	19.53	20.55	19.35	20.52	20.52	4.06%	159,869,740
Jun 23, 2026	19.41	20.48	19.01	19.72	19.72	-0.45%	143,649,612
Jun 22, 2026	19.18	20.41	19.00	19.81	19.81	-0.20%	148,960,748
Jun 18, 2026	21.40	21.78	19.58	19.85	19.85	-8.78%	214,143,200
Jun 17, 2026	21.86	22.94	20.80	21.76	21.76	-1.36%	220,457,552
Jun 16, 2026	22.68	23.80	22.05	22.06	22.06	-2.82%	250,782,400
Jun 15, 2026	21.30	23.49	21.02	22.70	22.70	4.13%	212,149,000
Jun 12, 2026	20.80	22.20	20.20	21.80	21.80	2.78%	228,852,412
Jun 11, 2026	20.70	22.40	20.31	21.21	21.21	0.19%	227,208,272
Jun 10, 2026	21.01	22.35	20.36	21.17	21.17	-1.81%	246,778,400
Jun 9, 2026	19.58	21.56	18.23	21.56	21.56	10.00%	288,303,691
Jun 8, 2026	19.87	21.50	19.00	19.60	19.60	-1.41%	265,467,874
Jun 5, 2026	23.01	24.04	19.88	19.88	19.88	-10.00%	299,642,000
Jun 4, 2026	21.65	22.09	21.02	22.09	22.09	10.01%	206,152,100
Jun 3, 2026	18.20	20.08	18.03	20.08	20.08	10.03%	164,408,200
Jun 2, 2026	17.13	18.88	16.43	18.25	18.25	3.40%	275,773,300
Jun 1, 2026	16.40	18.01	15.09	17.65	17.65	7.82%	269,803,500
May 29, 2026	15.47	17.11	15.25	16.37	16.37	4.33%	213,439,600
May 28, 2026	15.66	16.52	14.76	15.69	15.69	-0.32%	165,112,679
May 27, 2026	15.00	16.33	15.00	15.74	15.74	-4.89%	180,705,554
May 26, 2026	16.51	17.05	16.10	16.55	16.55	-2.19%	176,586,400