YCIC Eco-Technology Co.,Ltd. (SHE:002200)
China · Delayed Price · Currency is CNY 6.68
+0.14 (2.14%)
Aug 25, 2026, 11:05 AM CST
YCIC Eco-Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.72 | 6.73 | 6.48 | 6.54 | 6.54 | -2.39% | 3,427,510 |
| Aug 21, 2026 | 6.70 | 6.84 | 6.51 | 6.70 | 6.70 | -1.03% | 3,638,600 |
| Aug 20, 2026 | 6.80 | 6.90 | 6.70 | 6.77 | 6.77 | - | 4,619,700 |
| Aug 19, 2026 | 6.97 | 7.05 | 6.71 | 6.77 | 6.77 | -2.87% | 3,921,700 |
| Aug 18, 2026 | 6.99 | 7.12 | 6.89 | 6.97 | 6.97 | -0.14% | 4,041,290 |
| Aug 17, 2026 | 6.79 | 7.11 | 6.60 | 6.98 | 6.98 | 3.87% | 5,388,700 |
| Aug 14, 2026 | 6.90 | 6.96 | 6.65 | 6.72 | 6.72 | -1.75% | 4,248,301 |
| Aug 13, 2026 | 7.22 | 7.22 | 6.80 | 6.84 | 6.84 | -5.26% | 6,676,700 |
| Aug 12, 2026 | 7.02 | 7.25 | 6.99 | 7.22 | 7.22 | 2.12% | 9,049,902 |
| Aug 11, 2026 | 6.80 | 7.10 | 6.68 | 7.07 | 7.07 | 3.51% | 6,645,983 |
| Aug 10, 2026 | 6.81 | 6.86 | 6.63 | 6.83 | 6.83 | -0.58% | 6,932,001 |
| Aug 7, 2026 | 6.91 | 6.93 | 6.77 | 6.87 | 6.87 | 0.44% | 4,291,700 |
| Aug 6, 2026 | 6.88 | 7.00 | 6.74 | 6.84 | 6.84 | -1.30% | 3,681,500 |
| Aug 5, 2026 | 6.98 | 7.02 | 6.81 | 6.93 | 6.93 | -0.43% | 3,396,760 |
| Aug 4, 2026 | 6.80 | 7.03 | 6.80 | 6.96 | 6.96 | 2.20% | 4,587,600 |
| Aug 3, 2026 | 6.55 | 6.83 | 6.49 | 6.81 | 6.81 | 5.58% | 6,631,660 |
| Jul 31, 2026 | 6.45 | 6.61 | 6.43 | 6.45 | 6.45 | 0.47% | 4,505,600 |
| Jul 30, 2026 | 6.57 | 6.73 | 6.38 | 6.42 | 6.42 | -1.53% | 2,785,600 |
| Jul 29, 2026 | 6.60 | 6.61 | 6.34 | 6.52 | 6.52 | 2.35% | 3,340,600 |
| Jul 28, 2026 | 6.22 | 6.63 | 6.22 | 6.37 | 6.37 | 1.27% | 4,729,700 |
| Jul 27, 2026 | 5.90 | 6.36 | 5.90 | 6.29 | 6.29 | 6.07% | 6,160,613 |
| Jul 24, 2026 | 6.01 | 6.11 | 5.89 | 5.93 | 5.93 | -3.26% | 3,243,400 |
| Jul 23, 2026 | 5.83 | 6.15 | 5.77 | 6.13 | 6.13 | 5.15% | 3,026,740 |
| Jul 22, 2026 | 5.94 | 6.09 | 5.82 | 5.83 | 5.83 | -2.18% | 4,311,900 |
| Jul 21, 2026 | 6.27 | 6.27 | 5.76 | 5.96 | 5.96 | -3.56% | 6,634,500 |
| Jul 20, 2026 | 6.39 | 6.57 | 5.99 | 6.18 | 6.18 | -3.74% | 6,522,475 |
| Jul 17, 2026 | 6.76 | 6.84 | 6.33 | 6.42 | 6.42 | -4.89% | 4,720,100 |
| Jul 16, 2026 | 6.62 | 6.84 | 6.51 | 6.75 | 6.75 | 1.35% | 3,654,101 |
| Jul 15, 2026 | 6.38 | 6.75 | 6.38 | 6.66 | 6.66 | 2.15% | 4,884,115 |
| Jul 14, 2026 | 6.25 | 6.55 | 6.20 | 6.52 | 6.52 | 4.49% | 4,370,700 |
| Jul 13, 2026 | 6.50 | 6.60 | 6.20 | 6.24 | 6.24 | -1.73% | 5,150,685 |
| Jul 10, 2026 | 6.30 | 6.57 | 6.09 | 6.35 | 6.35 | - | 4,818,799 |
| Jul 9, 2026 | 6.39 | 6.74 | 6.26 | 6.35 | 6.35 | -0.16% | 5,382,900 |
| Jul 8, 2026 | 6.36 | 6.47 | 6.15 | 6.36 | 6.36 | -0.63% | 3,930,500 |
| Jul 7, 2026 | 6.80 | 6.87 | 6.36 | 6.40 | 6.40 | -4.48% | 3,858,801 |
| Jul 6, 2026 | 6.64 | 6.87 | 6.45 | 6.70 | 6.70 | 1.82% | 5,556,294 |
| Jul 3, 2026 | 6.39 | 6.80 | 6.31 | 6.58 | 6.58 | 3.79% | 6,685,515 |
| Jul 2, 2026 | 6.45 | 6.71 | 6.30 | 6.34 | 6.34 | -3.94% | 7,408,552 |
| Jul 1, 2026 | 5.96 | 6.60 | 5.91 | 6.60 | 6.60 | 10.00% | 6,185,552 |
| Jun 30, 2026 | 5.78 | 6.09 | 5.75 | 6.00 | 6.00 | 3.63% | 5,211,300 |
| Jun 29, 2026 | 5.70 | 5.95 | 5.55 | 5.79 | 5.79 | 1.22% | 4,454,475 |
| Jun 26, 2026 | 5.84 | 5.89 | 5.62 | 5.72 | 5.72 | -2.72% | 5,709,718 |
| Jun 25, 2026 | 6.26 | 6.32 | 5.86 | 5.88 | 5.88 | -5.92% | 6,041,110 |
| Jun 24, 2026 | 6.47 | 6.86 | 6.13 | 6.25 | 6.25 | -4.58% | 6,319,900 |
| Jun 23, 2026 | 6.28 | 6.74 | 6.20 | 6.55 | 6.55 | 5.65% | 8,697,806 |
| Jun 22, 2026 | 6.33 | 6.36 | 6.00 | 6.20 | 6.20 | -1.12% | 5,057,401 |
| Jun 18, 2026 | 6.69 | 6.85 | 6.26 | 6.27 | 6.27 | -3.54% | 5,520,435 |
| Jun 17, 2026 | 7.06 | 7.12 | 6.50 | 6.50 | 6.50 | -7.14% | 7,250,151 |
| Jun 16, 2026 | 6.77 | 7.05 | 6.62 | 7.00 | 7.00 | 3.40% | 7,092,900 |
| Jun 15, 2026 | 7.13 | 7.28 | 6.76 | 6.77 | 6.77 | -0.59% | 10,901,960 |