Yuan Cheng Cable Co.,Ltd. (SHE:002692)
China · Delayed Price · Currency is CNY 5.81
+0.13 (2.29%)
At close: Jan 23, 2026
Yuan Cheng Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 5.24 | 5.34 | 5.10 | 5.25 | 5.25 | -0.19% | 15,713,650 |
| Dec 15, 2025 | 5.33 | 5.37 | 5.24 | 5.26 | 5.26 | -0.94% | 12,752,200 |
| Dec 12, 2025 | 5.14 | 5.40 | 5.11 | 5.31 | 5.31 | 3.11% | 21,274,020 |
| Dec 11, 2025 | 5.17 | 5.27 | 5.14 | 5.15 | 5.15 | -0.39% | 8,979,900 |
| Dec 10, 2025 | 5.23 | 5.25 | 5.16 | 5.17 | 5.17 | -1.52% | 9,963,644 |
| Dec 9, 2025 | 5.23 | 5.27 | 5.19 | 5.25 | 5.25 | 0.38% | 9,202,400 |
| Dec 8, 2025 | 5.23 | 5.30 | 5.21 | 5.23 | 5.23 | 0.19% | 9,197,100 |
| Dec 5, 2025 | 5.09 | 5.23 | 5.05 | 5.22 | 5.22 | 2.76% | 11,197,600 |
| Dec 4, 2025 | 5.15 | 5.15 | 5.05 | 5.08 | 5.08 | -1.36% | 6,854,840 |
| Dec 3, 2025 | 5.15 | 5.20 | 5.12 | 5.15 | 5.15 | -0.19% | 7,883,500 |
| Dec 2, 2025 | 5.16 | 5.17 | 5.07 | 5.16 | 5.16 | - | 6,993,400 |
| Dec 1, 2025 | 5.20 | 5.21 | 5.14 | 5.16 | 5.16 | - | 7,507,476 |
| Nov 28, 2025 | 5.09 | 5.17 | 5.05 | 5.16 | 5.16 | 1.38% | 6,499,800 |
| Nov 27, 2025 | 5.10 | 5.15 | 5.06 | 5.09 | 5.09 | 0.39% | 6,352,945 |
| Nov 26, 2025 | 5.14 | 5.19 | 5.05 | 5.07 | 5.07 | -1.36% | 8,368,845 |
| Nov 25, 2025 | 5.08 | 5.18 | 5.06 | 5.14 | 5.14 | 1.58% | 8,801,185 |
| Nov 24, 2025 | 5.01 | 5.10 | 4.98 | 5.06 | 5.06 | 2.02% | 9,708,000 |
| Nov 21, 2025 | 5.23 | 5.29 | 4.95 | 4.96 | 4.96 | -6.24% | 19,477,460 |
| Nov 20, 2025 | 5.40 | 5.41 | 5.25 | 5.29 | 5.29 | -1.49% | 12,169,900 |
| Nov 19, 2025 | 5.51 | 5.54 | 5.34 | 5.37 | 5.37 | -2.72% | 11,275,040 |
| Nov 18, 2025 | 5.68 | 5.70 | 5.48 | 5.52 | 5.52 | -2.82% | 14,344,340 |
| Nov 17, 2025 | 5.59 | 5.70 | 5.55 | 5.68 | 5.68 | 1.61% | 17,079,900 |
| Nov 14, 2025 | 5.56 | 5.64 | 5.52 | 5.59 | 5.59 | - | 10,222,400 |
| Nov 13, 2025 | 5.50 | 5.61 | 5.47 | 5.59 | 5.59 | 1.27% | 11,846,610 |