Yuan Cheng Cable Co.,Ltd. (SHE:002692)
China · Delayed Price · Currency is CNY 5.47
-0.13 (-2.32%)
Sep 19, 2025, 3:04 PM CST
Yuan Cheng Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6.35 | 6.35 | 5.45 | 5.47 | 5.47 | -2.32% | 23,668,100 |
| Sep 18, 2025 | 5.85 | 5.86 | 5.55 | 5.60 | 5.60 | -4.60% | 43,563,821 |
| Sep 17, 2025 | 5.96 | 6.00 | 5.87 | 5.87 | 5.87 | -2.65% | 28,325,254 |
| Sep 16, 2025 | 5.90 | 6.20 | 5.77 | 6.03 | 6.03 | 1.86% | 45,948,426 |
| Sep 15, 2025 | 6.15 | 6.15 | 5.90 | 5.92 | 5.92 | -4.52% | 48,880,672 |
| Sep 12, 2025 | 6.35 | 6.43 | 6.13 | 6.20 | 6.20 | -2.97% | 63,490,424 |
| Sep 11, 2025 | 6.03 | 6.65 | 5.85 | 6.39 | 6.39 | 4.93% | 83,438,091 |
| Sep 10, 2025 | 6.01 | 6.30 | 5.95 | 6.09 | 6.09 | 0.66% | 71,518,050 |
| Sep 9, 2025 | 5.85 | 6.29 | 5.74 | 6.05 | 6.05 | 3.07% | 61,346,185 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.77 | 5.87 | 5.87 | -2.49% | 44,828,301 |
| Sep 5, 2025 | 5.71 | 6.22 | 5.62 | 6.02 | 6.02 | 2.56% | 63,416,567 |
| Sep 4, 2025 | 6.00 | 6.26 | 5.71 | 5.87 | 5.87 | 0.69% | 66,443,512 |
| Sep 3, 2025 | 5.94 | 6.01 | 5.76 | 5.83 | 5.83 | -1.35% | 50,440,448 |
| Sep 2, 2025 | 5.96 | 6.06 | 5.83 | 5.91 | 5.91 | -1.34% | 56,999,348 |
| Sep 1, 2025 | 6.09 | 6.18 | 5.89 | 5.99 | 5.99 | -2.44% | 86,247,232 |
| Aug 29, 2025 | 5.65 | 6.14 | 5.60 | 6.14 | 6.14 | 10.04% | 69,095,880 |
| Aug 28, 2025 | 5.67 | 5.73 | 5.40 | 5.58 | 5.58 | -0.89% | 50,001,605 |
| Aug 27, 2025 | 5.82 | 5.86 | 5.63 | 5.63 | 5.63 | -4.41% | 63,243,100 |
| Aug 26, 2025 | 5.65 | 6.03 | 5.55 | 5.89 | 5.89 | 1.20% | 100,581,728 |
| Aug 25, 2025 | 5.70 | 6.20 | 5.60 | 5.82 | 5.82 | 3.19% | 145,718,702 |
| Aug 22, 2025 | 5.12 | 5.64 | 5.12 | 5.64 | 5.64 | 9.94% | 66,997,307 |
| Aug 21, 2025 | 5.17 | 5.18 | 5.10 | 5.13 | 5.13 | -0.77% | 11,775,896 |
| Aug 20, 2025 | 5.12 | 5.17 | 5.10 | 5.17 | 5.17 | 0.98% | 13,524,800 |
| Aug 19, 2025 | 5.09 | 5.13 | 5.06 | 5.12 | 5.12 | 0.99% | 14,381,800 |
| Aug 18, 2025 | 5.02 | 5.11 | 5.02 | 5.07 | 5.07 | 1.00% | 13,232,627 |
| Aug 15, 2025 | 4.94 | 5.06 | 4.93 | 5.02 | 5.02 | 1.62% | 13,312,000 |
| Aug 14, 2025 | 5.09 | 5.10 | 4.93 | 4.94 | 4.94 | -2.76% | 13,231,627 |
| Aug 13, 2025 | 5.12 | 5.14 | 5.07 | 5.08 | 5.08 | -0.39% | 10,365,500 |
| Aug 12, 2025 | 5.12 | 5.13 | 5.05 | 5.10 | 5.10 | -0.20% | 8,947,786 |
| Aug 11, 2025 | 5.08 | 5.12 | 5.07 | 5.11 | 5.11 | 0.99% | 11,981,500 |
| Aug 8, 2025 | 5.03 | 5.07 | 5.00 | 5.06 | 5.06 | 0.60% | 9,604,100 |
| Aug 7, 2025 | 5.08 | 5.08 | 5.00 | 5.03 | 5.03 | -0.59% | 8,173,500 |
| Aug 6, 2025 | 5.00 | 5.07 | 4.97 | 5.06 | 5.06 | 1.00% | 12,079,900 |
| Aug 5, 2025 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 0.80% | 7,390,500 |
| Aug 4, 2025 | 4.86 | 4.97 | 4.85 | 4.97 | 4.97 | 1.22% | 7,190,900 |
| Aug 1, 2025 | 4.86 | 4.92 | 4.86 | 4.91 | 4.91 | 1.03% | 8,909,100 |
| Jul 31, 2025 | 4.99 | 5.01 | 4.85 | 4.86 | 4.86 | -2.61% | 16,145,100 |
| Jul 30, 2025 | 5.08 | 5.09 | 4.97 | 4.99 | 4.99 | -1.38% | 12,801,800 |
| Jul 29, 2025 | 5.09 | 5.12 | 5.02 | 5.06 | 5.06 | -0.98% | 10,430,300 |
| Jul 28, 2025 | 5.12 | 5.15 | 5.09 | 5.11 | 5.11 | 0.59% | 12,783,876 |
| Jul 25, 2025 | 5.19 | 5.22 | 5.07 | 5.08 | 5.08 | -3.05% | 28,883,599 |
| Jul 24, 2025 | 5.21 | 5.39 | 5.12 | 5.24 | 5.24 | -0.19% | 47,073,500 |
| Jul 23, 2025 | 5.25 | 5.28 | 5.12 | 5.25 | 5.25 | 0.38% | 22,014,140 |
| Jul 22, 2025 | 5.21 | 5.26 | 5.12 | 5.23 | 5.23 | 0.58% | 26,157,000 |
| Jul 21, 2025 | 5.02 | 5.35 | 5.00 | 5.20 | 5.20 | 4.63% | 33,207,200 |
| Jul 18, 2025 | 4.99 | 5.00 | 4.93 | 4.97 | 4.97 | -0.20% | 8,566,900 |
| Jul 17, 2025 | 4.95 | 4.99 | 4.93 | 4.98 | 4.98 | 0.61% | 7,704,100 |
| Jul 16, 2025 | 4.92 | 5.00 | 4.90 | 4.95 | 4.95 | 0.81% | 8,107,500 |
| Jul 15, 2025 | 4.98 | 5.00 | 4.88 | 4.91 | 4.91 | -2.00% | 10,129,500 |
| Jul 14, 2025 | 4.97 | 5.02 | 4.95 | 5.01 | 5.01 | 0.80% | 10,288,800 |