YCIC Eco-Technology Co.,Ltd. (SHE:002200)
China · Delayed Price · Currency is CNY 7.27
0.00 (0.00%)
May 28, 2026, 3:04 PM CST
YCIC Eco-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.55 | 7.55 | 7.13 | 7.20 | - | -0.96% | 1,502,000 |
| May 27, 2026 | 7.35 | 7.36 | 7.17 | 7.27 | 7.27 | -1.09% | 1,768,465 |
| May 26, 2026 | 7.57 | 7.57 | 7.25 | 7.35 | 7.35 | -2.91% | 2,027,262 |
| May 25, 2026 | 7.58 | 7.69 | 7.54 | 7.57 | 7.57 | -0.79% | 1,865,501 |
| May 22, 2026 | 7.55 | 7.70 | 7.40 | 7.63 | 7.63 | 1.06% | 1,899,100 |
| May 21, 2026 | 7.60 | 7.82 | 7.53 | 7.55 | 7.55 | -1.44% | 1,416,300 |
| May 20, 2026 | 7.56 | 7.67 | 7.45 | 7.66 | 7.66 | 1.32% | 1,219,200 |
| May 19, 2026 | 7.56 | 7.66 | 7.52 | 7.56 | 7.56 | 0.53% | 1,458,701 |
| May 18, 2026 | 7.78 | 7.79 | 7.50 | 7.52 | 7.52 | -3.71% | 2,161,100 |
| May 15, 2026 | 7.84 | 7.86 | 7.76 | 7.81 | 7.81 | -0.38% | 1,493,457 |
| May 14, 2026 | 7.99 | 7.99 | 7.75 | 7.84 | 7.84 | -1.75% | 2,296,200 |
| May 13, 2026 | 7.80 | 8.13 | 7.78 | 7.98 | 7.98 | 1.92% | 3,318,310 |
| May 12, 2026 | 7.89 | 7.92 | 7.79 | 7.83 | 7.83 | -0.63% | 1,449,920 |
| May 11, 2026 | 7.85 | 7.92 | 7.75 | 7.88 | 7.88 | -0.13% | 2,658,700 |
| May 8, 2026 | 7.58 | 7.97 | 7.58 | 7.89 | 7.89 | 3.82% | 4,161,664 |
| May 7, 2026 | 7.47 | 7.64 | 7.43 | 7.60 | 7.60 | 1.60% | 1,325,831 |
| May 6, 2026 | 7.58 | 7.58 | 7.44 | 7.48 | 7.48 | -1.32% | 1,457,700 |
| Apr 30, 2026 | 7.63 | 7.63 | 7.53 | 7.58 | 7.58 | -0.39% | 1,425,900 |
| Apr 29, 2026 | 7.62 | 7.66 | 7.54 | 7.61 | 7.61 | -0.26% | 1,000,501 |
| Apr 28, 2026 | 7.58 | 7.78 | 7.50 | 7.63 | 7.63 | 0.66% | 2,379,191 |
| Apr 27, 2026 | 7.58 | 7.62 | 7.49 | 7.58 | 7.58 | -0.39% | 1,214,281 |
| Apr 24, 2026 | 7.57 | 7.61 | 7.43 | 7.61 | 7.61 | 0.79% | 1,175,900 |
| Apr 23, 2026 | 7.66 | 7.67 | 7.49 | 7.55 | 7.55 | -1.44% | 1,885,100 |
| Apr 22, 2026 | 7.73 | 7.77 | 7.61 | 7.66 | 7.66 | -1.42% | 1,893,500 |
| Apr 21, 2026 | 7.64 | 7.77 | 7.54 | 7.77 | 7.77 | 0.39% | 2,883,568 |
| Apr 20, 2026 | 7.87 | 7.87 | 7.65 | 7.74 | 7.74 | -0.13% | 2,766,200 |
| Apr 17, 2026 | 7.73 | 7.75 | 7.60 | 7.75 | 7.75 | 0.52% | 2,353,380 |
| Apr 16, 2026 | 7.63 | 7.75 | 7.59 | 7.71 | 7.71 | 1.72% | 2,719,780 |
| Apr 15, 2026 | 7.64 | 7.68 | 7.57 | 7.58 | 7.58 | -1.04% | 2,273,803 |
| Apr 14, 2026 | 7.56 | 7.71 | 7.53 | 7.66 | 7.66 | 1.32% | 2,084,600 |
| Apr 13, 2026 | 7.43 | 7.57 | 7.37 | 7.56 | 7.56 | 1.75% | 2,878,600 |
| Apr 10, 2026 | 7.32 | 7.58 | 7.32 | 7.43 | 7.43 | 1.09% | 3,104,600 |
| Apr 9, 2026 | 7.35 | 7.43 | 7.33 | 7.35 | 7.35 | - | 1,511,500 |
| Apr 8, 2026 | 7.35 | 7.36 | 7.27 | 7.35 | 7.35 | 2.08% | 1,655,111 |
| Apr 7, 2026 | 7.16 | 7.23 | 7.12 | 7.20 | 7.20 | 1.41% | 904,609 |
| Apr 3, 2026 | 7.23 | 7.26 | 7.07 | 7.10 | 7.10 | -1.66% | 1,083,900 |
| Apr 2, 2026 | 7.31 | 7.40 | 7.13 | 7.22 | 7.22 | -1.77% | 1,412,000 |
| Apr 1, 2026 | 7.36 | 7.42 | 7.27 | 7.35 | 7.35 | 1.10% | 1,186,000 |
| Mar 31, 2026 | 7.47 | 7.53 | 7.22 | 7.27 | 7.27 | -2.28% | 2,642,783 |
| Mar 30, 2026 | 7.50 | 7.57 | 7.38 | 7.44 | 7.44 | -2.87% | 4,143,500 |
| Mar 27, 2026 | 7.60 | 7.72 | 7.53 | 7.66 | 7.66 | 0.79% | 2,654,856 |
| 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 |