YCIC Eco-Technology Co.,Ltd. (SHE:002200)
China · Delayed Price · Currency is CNY 6.45
+0.03 (0.47%)
Jul 31, 2026, 3:04 PM CST
YCIC Eco-Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 6.20 | 6.81 | 6.20 | 6.81 | 6.81 | 10.02% | 5,010,329 |
| Jun 11, 2026 | 6.29 | 6.45 | 6.10 | 6.19 | 6.19 | -2.06% | 3,864,600 |
| Jun 10, 2026 | 6.43 | 6.51 | 6.30 | 6.32 | 6.32 | -2.92% | 4,182,559 |
| Jun 9, 2026 | 6.75 | 6.75 | 6.48 | 6.51 | 6.51 | -2.98% | 4,223,802 |
| Jun 8, 2026 | 6.71 | 7.04 | 6.60 | 6.71 | 6.71 | -2.75% | 5,920,033 |
| Jun 5, 2026 | 6.99 | 7.33 | 6.72 | 6.90 | 6.90 | -1.43% | 10,583,510 |
| Jun 4, 2026 | 7.36 | 7.60 | 6.79 | 7.00 | 7.00 | -7.04% | 8,775,010 |
| Jun 3, 2026 | 7.60 | 7.66 | 7.27 | 7.53 | 7.53 | 1.48% | 17,111,180 |
| Jun 1, 2026 | 7.24 | 7.42 | 7.19 | 7.42 | 7.42 | 2.49% | 1,162,100 |
| May 29, 2026 | 7.26 | 7.32 | 7.18 | 7.24 | 7.24 | -0.41% | 1,331,981 |
| May 28, 2026 | 7.22 | 7.34 | 7.13 | 7.27 | 7.27 | - | 2,280,500 |
| 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 |