Henan Yuneng Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.47	18.88	15.47	18.25	-	-	5,780,380
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
May 25, 2026	16.01	17.30	15.80	16.92	16.92	7.36%	238,377,100
May 22, 2026	16.00	16.16	15.10	15.76	15.76	-3.73%	223,548,800
May 21, 2026	14.88	16.37	14.61	16.37	16.37	10.01%	290,881,500
May 20, 2026	16.56	16.64	14.80	14.88	14.88	-8.09%	152,158,716
May 19, 2026	14.57	16.19	14.38	16.19	16.19	9.99%	134,680,818
May 18, 2026	14.70	15.36	14.51	14.72	14.72	-3.09%	112,610,927
May 15, 2026	16.01	16.30	15.14	15.19	15.19	-9.69%	185,289,442
May 14, 2026	17.72	19.40	16.81	16.82	16.82	-5.29%	235,494,075
May 13, 2026	16.98	18.67	16.80	17.76	17.76	4.59%	241,972,103
May 12, 2026	16.81	17.46	15.73	16.98	16.98	1.01%	198,797,782
May 11, 2026	16.76	17.56	16.52	16.81	16.81	2.44%	158,639,400
May 8, 2026	16.71	17.12	16.22	16.41	16.41	-2.09%	136,150,078
May 7, 2026	16.61	17.00	16.31	16.76	16.76	2.20%	152,446,336
May 6, 2026	15.02	16.66	15.02	16.40	16.40	7.61%	167,337,200
Apr 30, 2026	16.20	16.30	15.24	15.24	15.24	-9.98%	154,696,400
Apr 29, 2026	15.30	17.30	15.11	16.93	16.93	7.63%	235,256,115
Apr 28, 2026	16.09	16.90	15.66	15.73	15.73	-4.03%	159,330,255
Apr 27, 2026	16.30	17.16	15.92	16.39	16.39	-2.15%	131,307,400
Apr 24, 2026	17.49	17.89	16.50	16.75	16.75	-6.79%	167,387,621
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