Henan Yuneng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	17.70	18.46	16.42	17.97	17.97	2.69%	234,670,027
Apr 22, 2026	16.88	17.90	16.40	17.50	17.50	2.34%	200,697,669
Apr 21, 2026	18.78	18.85	17.00	17.10	17.10	-8.99%	255,123,800
Apr 20, 2026	17.32	18.79	16.89	18.79	18.79	10.01%	237,693,000
Apr 17, 2026	17.28	18.09	16.47	17.08	17.08	0.12%	200,898,919
Apr 16, 2026	16.41	17.68	15.75	17.06	17.06	2.96%	225,363,100
Apr 15, 2026	15.06	16.57	14.20	16.57	16.57	10.03%	266,222,299
Apr 14, 2026	14.87	15.85	14.70	15.06	15.06	4.51%	206,827,193
Apr 13, 2026	13.38	14.50	13.29	14.41	14.41	9.08%	158,629,800
Apr 10, 2026	12.99	13.35	12.63	13.21	13.21	3.20%	113,106,600
Apr 9, 2026	13.00	13.41	12.72	12.80	12.80	-2.29%	106,103,000
Apr 8, 2026	12.70	13.15	12.57	13.10	13.10	4.22%	118,971,000
Apr 7, 2026	12.40	12.70	12.31	12.57	12.57	-0.48%	90,953,190
Apr 3, 2026	12.84	12.98	12.15	12.63	12.63	-0.24%	130,047,800
Apr 2, 2026	13.86	14.12	12.60	12.66	12.66	-8.59%	144,014,100
Apr 1, 2026	13.36	14.25	13.00	13.85	13.85	0.95%	158,951,300
Mar 31, 2026	14.16	14.58	13.72	13.72	13.72	-7.86%	178,706,600
Mar 30, 2026	15.50	16.10	14.89	14.89	14.89	-9.98%	177,287,100
Mar 27, 2026	14.98	16.54	14.62	16.54	16.54	9.97%	226,460,978
Mar 26, 2026	15.60	16.05	14.58	15.04	15.04	-6.41%	217,886,500
Mar 25, 2026	16.66	17.70	15.60	16.07	16.07	-4.91%	269,125,800
Mar 24, 2026	15.79	16.99	15.30	16.90	16.90	4.26%	224,162,300
Mar 23, 2026	14.96	16.52	14.81	16.21	16.21	6.50%	220,024,300
Mar 20, 2026	14.50	15.66	14.16	15.22	15.22	2.15%	212,949,600
Mar 19, 2026	13.88	15.02	13.88	14.90	14.90	4.78%	193,041,100
Mar 18, 2026	13.88	14.53	13.86	14.22	14.22	2.30%	173,347,100
Mar 17, 2026	13.80	14.39	13.30	13.90	13.90	-	190,011,800
Mar 16, 2026	15.00	15.34	13.90	13.90	13.90	-9.97%	240,807,591
Mar 13, 2026	17.16	17.52	15.44	15.44	15.44	-10.02%	225,235,000
Mar 12, 2026	16.23	17.88	16.20	17.16	17.16	3.44%	235,530,400
Mar 11, 2026	16.10	16.65	15.53	16.59	16.59	4.93%	205,440,000
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