YCIC Eco-Technology Co.,Ltd. (SHE:002200)
China · Delayed Price · Currency is CNY 7.66
+0.06 (0.79%)
Mar 27, 2026, 3:04 PM CST
YCIC Eco-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.76 | 7.76 | 7.58 | 7.60 | 7.60 | -2.06% | 4,754,399 |
| Mar 25, 2026 | 7.47 | 7.77 | 7.47 | 7.76 | 7.76 | 3.88% | 3,641,110 |
| Mar 24, 2026 | 7.26 | 7.52 | 7.23 | 7.47 | 7.47 | 3.75% | 4,246,037 |
| Mar 23, 2026 | 7.30 | 7.38 | 7.02 | 7.20 | 7.20 | -2.44% | 2,657,837 |
| Mar 20, 2026 | 7.40 | 7.44 | 7.25 | 7.38 | 7.38 | 0.54% | 3,219,800 |
| Mar 19, 2026 | 7.53 | 7.53 | 7.32 | 7.34 | 7.34 | -2.91% | 1,156,100 |
| Mar 18, 2026 | 7.44 | 7.58 | 7.35 | 7.56 | 7.56 | 1.89% | 1,616,600 |
| Mar 17, 2026 | 7.55 | 7.57 | 7.40 | 7.42 | 7.42 | -1.59% | 1,507,000 |
| Mar 16, 2026 | 7.59 | 7.60 | 7.49 | 7.54 | 7.54 | - | 2,115,300 |
| Mar 13, 2026 | 7.49 | 7.57 | 7.46 | 7.54 | 7.54 | 0.67% | 1,584,256 |
| Mar 12, 2026 | 7.49 | 7.54 | 7.34 | 7.49 | 7.49 | - | 2,690,500 |
| Mar 11, 2026 | 7.52 | 7.59 | 7.44 | 7.49 | 7.49 | -1.19% | 2,160,400 |
| Mar 10, 2026 | 7.46 | 7.58 | 7.41 | 7.58 | 7.58 | 2.16% | 2,349,301 |
| Mar 9, 2026 | 7.37 | 7.46 | 7.29 | 7.42 | 7.42 | -0.27% | 1,865,480 |
| Mar 6, 2026 | 7.35 | 7.49 | 7.35 | 7.44 | 7.44 | 0.68% | 1,834,690 |
| Mar 5, 2026 | 7.32 | 7.41 | 7.28 | 7.39 | 7.39 | 1.09% | 3,262,458 |
| Mar 4, 2026 | 7.19 | 7.34 | 7.01 | 7.31 | 7.31 | 1.53% | 1,765,356 |
| Mar 3, 2026 | 7.28 | 7.36 | 7.16 | 7.20 | 7.20 | -1.37% | 3,127,742 |
| Mar 2, 2026 | 7.22 | 7.39 | 7.21 | 7.30 | 7.30 | -0.14% | 3,753,011 |
| Feb 27, 2026 | 7.19 | 7.34 | 7.15 | 7.31 | 7.31 | 1.67% | 2,907,800 |
| Feb 26, 2026 | 7.13 | 7.26 | 7.11 | 7.19 | 7.19 | 1.13% | 3,120,582 |
| Feb 25, 2026 | 7.06 | 7.18 | 7.03 | 7.11 | 7.11 | 0.71% | 1,161,100 |
| Feb 24, 2026 | 7.03 | 7.10 | 7.00 | 7.06 | 7.06 | 0.57% | 1,210,601 |
| Feb 13, 2026 | 6.97 | 7.10 | 6.97 | 7.02 | 7.02 | 0.57% | 1,063,511 |
| Feb 12, 2026 | 7.00 | 7.05 | 6.95 | 6.98 | 6.98 | -0.29% | 1,123,001 |
| Feb 11, 2026 | 6.91 | 7.08 | 6.90 | 7.00 | 7.00 | 1.30% | 2,994,013 |
| Feb 10, 2026 | 6.90 | 6.98 | 6.88 | 6.91 | 6.91 | - | 1,216,500 |
| Feb 9, 2026 | 6.88 | 6.93 | 6.82 | 6.91 | 6.91 | 1.17% | 1,371,469 |
| Feb 6, 2026 | 6.91 | 6.94 | 6.80 | 6.83 | 6.83 | -0.73% | 2,192,100 |
| Feb 5, 2026 | 6.77 | 6.95 | 6.71 | 6.88 | 6.88 | 1.78% | 1,945,671 |
| Feb 4, 2026 | 6.70 | 6.81 | 6.65 | 6.76 | 6.76 | 1.20% | 1,939,491 |
| Feb 3, 2026 | 6.70 | 6.75 | 6.65 | 6.68 | 6.68 | 0.30% | 2,410,740 |
| Feb 2, 2026 | 6.66 | 6.87 | 6.65 | 6.66 | 6.66 | -0.60% | 2,324,877 |
| Jan 30, 2026 | 6.82 | 6.87 | 6.68 | 6.70 | 6.70 | -2.47% | 3,263,262 |
| Jan 29, 2026 | 6.88 | 7.01 | 6.79 | 6.87 | 6.87 | -0.29% | 4,087,037 |
| Jan 28, 2026 | 6.91 | 7.02 | 6.80 | 6.89 | 6.89 | -0.29% | 2,974,427 |
| Jan 27, 2026 | 7.10 | 7.10 | 6.80 | 6.91 | 6.91 | -2.68% | 3,937,191 |
| Jan 26, 2026 | 7.35 | 7.38 | 7.05 | 7.10 | 7.10 | -3.92% | 6,246,239 |
| Jan 23, 2026 | 7.40 | 7.43 | 7.38 | 7.39 | 7.39 | - | 2,589,400 |
| Jan 22, 2026 | 7.42 | 7.42 | 7.38 | 7.39 | 7.39 | -0.40% | 1,163,400 |
| Jan 21, 2026 | 7.39 | 7.42 | 7.34 | 7.42 | 7.42 | 0.41% | 1,230,400 |
| Jan 20, 2026 | 7.41 | 7.41 | 7.36 | 7.39 | 7.39 | -0.14% | 590,580 |
| Jan 19, 2026 | 7.40 | 7.41 | 7.36 | 7.40 | 7.40 | -0.13% | 1,095,000 |
| Jan 16, 2026 | 7.38 | 7.41 | 7.37 | 7.41 | 7.41 | 0.41% | 1,379,372 |
| Jan 15, 2026 | 7.43 | 7.47 | 7.34 | 7.38 | 7.38 | -1.20% | 2,157,100 |
| Jan 14, 2026 | 7.46 | 7.51 | 7.41 | 7.47 | 7.47 | - | 3,060,610 |
| Jan 13, 2026 | 7.50 | 7.53 | 7.39 | 7.47 | 7.47 | -0.13% | 2,420,700 |
| Jan 12, 2026 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 0.27% | 1,976,000 |
| Jan 9, 2026 | 7.47 | 7.50 | 7.39 | 7.46 | 7.46 | - | 2,499,100 |
| Jan 8, 2026 | 7.47 | 7.50 | 7.43 | 7.46 | 7.46 | - | 901,300 |