YCIC Eco-Technology Co.,Ltd. (SHE:002200)
7.35
+0.08 (1.10%)
Oct 20, 2025, 12:44 PM CST
YCIC Eco-Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 7.29 | 7.43 | 7.25 | 7.27 | 7.27 | -0.14% | 2,270,700 |
Oct 16, 2025 | 7.16 | 7.36 | 7.11 | 7.28 | 7.28 | 1.39% | 1,984,116 |
Oct 15, 2025 | 7.09 | 7.22 | 7.02 | 7.18 | 7.18 | 1.70% | 1,790,400 |
Oct 14, 2025 | 7.14 | 7.18 | 7.05 | 7.06 | 7.06 | -0.56% | 1,749,800 |
Oct 13, 2025 | 7.08 | 7.12 | 6.96 | 7.10 | 7.10 | -1.53% | 3,544,001 |
Oct 10, 2025 | 7.25 | 7.25 | 7.17 | 7.21 | 7.21 | 0.28% | 3,058,000 |
Oct 9, 2025 | 7.44 | 7.50 | 7.19 | 7.19 | 7.19 | -3.23% | 4,165,601 |
Sep 30, 2025 | 7.32 | 7.55 | 7.28 | 7.43 | 7.43 | 1.50% | 5,292,700 |
Sep 29, 2025 | 7.26 | 7.34 | 7.23 | 7.32 | 7.32 | 0.27% | 1,415,302 |
Sep 26, 2025 | 7.21 | 7.34 | 7.18 | 7.30 | 7.30 | 1.11% | 1,611,300 |
Sep 25, 2025 | 7.29 | 7.31 | 7.18 | 7.22 | 7.22 | -0.96% | 1,516,101 |
Sep 24, 2025 | 7.23 | 7.31 | 7.19 | 7.29 | 7.29 | 0.83% | 1,110,510 |
Sep 23, 2025 | 7.34 | 7.34 | 7.15 | 7.23 | 7.23 | -1.50% | 2,100,711 |
Sep 22, 2025 | 7.38 | 7.41 | 7.29 | 7.34 | 7.34 | -0.27% | 1,445,000 |
Sep 19, 2025 | 7.37 | 7.44 | 7.30 | 7.36 | 7.36 | -0.14% | 1,576,610 |
Sep 18, 2025 | 7.55 | 7.55 | 7.31 | 7.37 | 7.37 | -2.38% | 2,633,000 |
Sep 17, 2025 | 7.55 | 7.68 | 7.51 | 7.55 | 7.55 | -0.40% | 1,729,410 |
Sep 16, 2025 | 7.48 | 7.63 | 7.47 | 7.58 | 7.58 | 1.34% | 2,024,300 |
Sep 15, 2025 | 7.58 | 7.58 | 7.42 | 7.48 | 7.48 | -1.58% | 2,485,500 |
Sep 12, 2025 | 7.60 | 7.70 | 7.55 | 7.60 | 7.60 | -0.52% | 2,052,620 |
Sep 11, 2025 | 7.68 | 7.69 | 7.56 | 7.64 | 7.64 | -1.04% | 2,846,210 |
Sep 10, 2025 | 7.70 | 7.74 | 7.57 | 7.72 | 7.72 | -0.13% | 5,049,220 |
Sep 9, 2025 | 7.45 | 7.82 | 7.43 | 7.73 | 7.73 | 3.76% | 8,389,720 |
Sep 8, 2025 | 7.42 | 7.48 | 7.36 | 7.45 | 7.45 | - | 2,743,400 |
Sep 5, 2025 | 7.32 | 7.56 | 7.28 | 7.45 | 7.45 | 1.64% | 4,014,400 |
Sep 4, 2025 | 7.30 | 7.36 | 7.23 | 7.33 | 7.33 | 0.55% | 2,935,900 |
Sep 3, 2025 | 7.28 | 7.34 | 7.21 | 7.29 | 7.29 | 0.55% | 2,068,200 |
Sep 2, 2025 | 7.26 | 7.31 | 7.19 | 7.25 | 7.25 | -0.41% | 2,393,000 |
Sep 1, 2025 | 7.14 | 7.33 | 7.12 | 7.28 | 7.28 | 1.96% | 2,534,943 |
Aug 29, 2025 | 7.17 | 7.25 | 7.14 | 7.14 | 7.14 | -0.42% | 2,480,900 |
Aug 28, 2025 | 7.32 | 7.35 | 7.08 | 7.17 | 7.17 | -2.05% | 5,157,057 |
Aug 27, 2025 | 7.35 | 7.45 | 7.31 | 7.32 | 7.32 | -0.41% | 5,223,768 |
Aug 26, 2025 | 7.37 | 7.40 | 7.34 | 7.35 | 7.35 | -0.27% | 3,847,672 |
Aug 25, 2025 | 7.36 | 7.39 | 7.30 | 7.37 | 7.37 | - | 2,576,600 |
Aug 22, 2025 | 7.41 | 7.41 | 7.32 | 7.37 | 7.37 | -0.54% | 2,332,400 |
Aug 21, 2025 | 7.39 | 7.42 | 7.32 | 7.41 | 7.41 | 0.54% | 3,183,730 |
Aug 20, 2025 | 7.26 | 7.43 | 7.23 | 7.37 | 7.37 | 1.38% | 3,231,530 |
Aug 19, 2025 | 7.25 | 7.29 | 7.16 | 7.27 | 7.27 | 0.69% | 3,578,400 |
Aug 18, 2025 | 7.28 | 7.34 | 7.21 | 7.22 | 7.22 | -0.69% | 3,244,200 |
Aug 15, 2025 | 7.22 | 7.33 | 7.22 | 7.27 | 7.27 | 0.69% | 2,741,200 |
Aug 14, 2025 | 7.40 | 7.42 | 7.18 | 7.22 | 7.22 | -2.17% | 4,611,300 |
Aug 13, 2025 | 7.50 | 7.55 | 7.35 | 7.38 | 7.38 | -1.86% | 3,975,603 |
Aug 12, 2025 | 7.59 | 7.62 | 7.48 | 7.52 | 7.52 | -1.18% | 4,201,503 |
Aug 11, 2025 | 7.60 | 7.71 | 7.45 | 7.61 | 7.61 | 1.87% | 6,160,480 |
Aug 8, 2025 | 7.38 | 7.49 | 7.34 | 7.47 | 7.47 | 0.95% | 2,761,312 |
Aug 7, 2025 | 7.41 | 7.45 | 7.34 | 7.40 | 7.40 | 0.54% | 2,663,166 |
Aug 6, 2025 | 7.28 | 7.41 | 7.24 | 7.36 | 7.36 | 1.38% | 3,829,500 |
Aug 5, 2025 | 7.21 | 7.27 | 7.19 | 7.26 | 7.26 | 0.69% | 3,063,100 |
Aug 4, 2025 | 7.49 | 7.49 | 7.14 | 7.21 | 7.21 | -2.57% | 7,839,200 |
Aug 1, 2025 | 7.27 | 7.44 | 7.21 | 7.40 | 7.40 | 2.21% | 2,895,900 |