Yuan Cheng Cable Co.,Ltd. (SHE:002692)
China · Delayed Price · Currency is CNY 5.87
+0.04 (0.69%)
At close: Mar 6, 2026
Yuan Cheng Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.84 | 5.94 | 5.81 | 5.87 | 5.87 | 0.69% | 26,604,560 |
| Mar 5, 2026 | 5.73 | 5.93 | 5.70 | 5.83 | 5.83 | 3.19% | 28,596,480 |
| Mar 4, 2026 | 5.35 | 5.68 | 5.32 | 5.65 | 5.65 | 4.24% | 21,636,470 |
| Mar 3, 2026 | 5.62 | 5.69 | 5.40 | 5.42 | 5.42 | -3.39% | 15,550,800 |
| Mar 2, 2026 | 5.70 | 5.75 | 5.50 | 5.61 | 5.61 | -2.77% | 17,207,400 |
| Feb 27, 2026 | 5.73 | 5.79 | 5.70 | 5.77 | 5.77 | - | 11,917,900 |
| Feb 26, 2026 | 5.68 | 5.78 | 5.66 | 5.77 | 5.77 | 1.94% | 17,750,260 |
| Feb 25, 2026 | 5.66 | 5.69 | 5.62 | 5.66 | 5.66 | - | 12,590,300 |
| Feb 24, 2026 | 5.48 | 5.68 | 5.48 | 5.66 | 5.66 | 3.85% | 15,146,600 |
| Feb 13, 2026 | 5.51 | 5.54 | 5.44 | 5.45 | 5.45 | -1.62% | 9,547,840 |
| Feb 12, 2026 | 5.58 | 5.65 | 5.48 | 5.54 | 5.54 | -0.54% | 11,847,040 |
| Feb 11, 2026 | 5.65 | 5.66 | 5.56 | 5.57 | 5.57 | -1.42% | 11,734,200 |
| Feb 10, 2026 | 5.63 | 5.70 | 5.60 | 5.65 | 5.65 | 0.36% | 12,005,400 |
| Feb 9, 2026 | 5.60 | 5.65 | 5.55 | 5.63 | 5.63 | 1.44% | 11,451,640 |
| Feb 6, 2026 | 5.43 | 5.62 | 5.43 | 5.55 | 5.55 | 1.28% | 14,025,600 |
| Feb 5, 2026 | 5.60 | 5.63 | 5.47 | 5.48 | 5.48 | -2.66% | 12,020,120 |
| Feb 4, 2026 | 5.57 | 5.69 | 5.53 | 5.63 | 5.63 | 0.90% | 11,991,120 |
| Feb 3, 2026 | 5.51 | 5.60 | 5.46 | 5.58 | 5.58 | 1.27% | 13,244,900 |
| Feb 2, 2026 | 5.50 | 5.64 | 5.41 | 5.51 | 5.51 | -0.54% | 18,794,020 |
| Jan 30, 2026 | 5.46 | 5.58 | 5.40 | 5.54 | 5.54 | 1.09% | 15,062,900 |
| Jan 29, 2026 | 5.61 | 5.61 | 5.45 | 5.48 | 5.48 | -2.32% | 13,831,200 |
| Jan 28, 2026 | 5.65 | 5.68 | 5.56 | 5.61 | 5.61 | -0.71% | 14,925,060 |
| Jan 27, 2026 | 5.66 | 5.69 | 5.47 | 5.65 | 5.65 | -0.88% | 17,992,900 |
| Jan 26, 2026 | 5.79 | 5.80 | 5.64 | 5.70 | 5.70 | -1.89% | 19,506,700 |
| Jan 23, 2026 | 5.68 | 5.84 | 5.62 | 5.81 | 5.81 | 2.29% | 27,199,000 |
| Jan 22, 2026 | 5.70 | 5.71 | 5.62 | 5.68 | 5.68 | 0.18% | 15,465,000 |
| Jan 21, 2026 | 5.68 | 5.74 | 5.54 | 5.67 | 5.67 | -1.39% | 25,878,400 |
| Jan 20, 2026 | 5.70 | 5.85 | 5.60 | 5.75 | 5.75 | -0.52% | 36,209,290 |
| Jan 19, 2026 | 5.55 | 5.85 | 5.55 | 5.78 | 5.78 | 4.33% | 46,304,270 |
| Jan 16, 2026 | 5.48 | 5.64 | 5.42 | 5.54 | 5.54 | 3.94% | 42,351,190 |
| Jan 15, 2026 | 5.31 | 5.35 | 5.26 | 5.33 | 5.33 | 0.19% | 10,124,700 |
| Jan 14, 2026 | 5.31 | 5.39 | 5.25 | 5.32 | 5.32 | - | 16,459,900 |
| Jan 13, 2026 | 5.36 | 5.41 | 5.28 | 5.32 | 5.32 | -0.93% | 16,629,410 |
| Jan 12, 2026 | 5.31 | 5.37 | 5.29 | 5.37 | 5.37 | 1.13% | 14,290,470 |
| Jan 9, 2026 | 5.32 | 5.36 | 5.26 | 5.31 | 5.31 | -0.38% | 13,944,840 |
| Jan 8, 2026 | 5.20 | 5.36 | 5.19 | 5.33 | 5.33 | 1.91% | 16,150,300 |
| Jan 7, 2026 | 5.15 | 5.36 | 5.12 | 5.23 | 5.23 | 1.55% | 18,200,120 |
| Jan 6, 2026 | 5.10 | 5.17 | 5.09 | 5.15 | 5.15 | 0.98% | 9,087,600 |
| Jan 5, 2026 | 5.10 | 5.17 | 5.07 | 5.10 | 5.10 | 0.39% | 10,019,000 |
| Dec 31, 2025 | 5.14 | 5.16 | 5.03 | 5.08 | 5.08 | -0.97% | 11,096,740 |
| Dec 30, 2025 | 5.15 | 5.21 | 5.12 | 5.13 | 5.13 | -0.77% | 8,020,200 |
| Dec 29, 2025 | 5.20 | 5.22 | 5.13 | 5.17 | 5.17 | -0.39% | 7,520,800 |
| Dec 26, 2025 | 5.25 | 5.27 | 5.17 | 5.19 | 5.19 | -1.14% | 8,317,100 |
| Dec 25, 2025 | 5.18 | 5.27 | 5.18 | 5.25 | 5.25 | 0.77% | 7,771,100 |
| Dec 24, 2025 | 5.11 | 5.22 | 5.08 | 5.21 | 5.21 | 1.96% | 8,413,500 |
| Dec 23, 2025 | 5.16 | 5.18 | 5.10 | 5.11 | 5.11 | -1.16% | 8,459,800 |
| Dec 22, 2025 | 5.21 | 5.26 | 5.16 | 5.17 | 5.17 | -0.77% | 8,953,800 |
| Dec 19, 2025 | 5.07 | 5.24 | 5.06 | 5.21 | 5.21 | 2.96% | 15,080,120 |
| Dec 18, 2025 | 5.07 | 5.14 | 5.02 | 5.06 | 5.06 | -0.20% | 9,301,800 |
| Dec 17, 2025 | 5.24 | 5.24 | 4.98 | 5.07 | 5.07 | -3.43% | 19,834,300 |