Yuan Cheng Cable Co.,Ltd. (SHE:002692)
China · Delayed Price · Currency is CNY 4.840
+0.120 (2.54%)
May 28, 2026, 3:04 PM CST
Yuan Cheng Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.15 | 5.15 | 4.70 | 4.82 | - | 2.12% | 11,596,200 |
| May 27, 2026 | 4.88 | 4.91 | 4.70 | 4.72 | 4.72 | -3.67% | 20,211,600 |
| May 26, 2026 | 5.07 | 5.11 | 4.86 | 4.90 | 4.90 | -4.48% | 24,168,900 |
| May 25, 2026 | 5.24 | 5.28 | 5.06 | 5.13 | 5.13 | -1.35% | 12,737,400 |
| May 22, 2026 | 5.15 | 5.21 | 5.06 | 5.20 | 5.20 | 2.97% | 13,922,600 |
| May 21, 2026 | 5.37 | 5.41 | 5.05 | 5.05 | 5.05 | -5.78% | 19,345,660 |
| May 20, 2026 | 5.45 | 5.45 | 5.22 | 5.36 | 5.36 | -1.47% | 14,299,500 |
| May 19, 2026 | 5.41 | 5.53 | 5.35 | 5.44 | 5.44 | 0.93% | 12,149,900 |
| May 18, 2026 | 5.49 | 5.49 | 5.32 | 5.39 | 5.39 | -2.18% | 19,887,200 |
| May 15, 2026 | 5.46 | 5.59 | 5.30 | 5.51 | 5.51 | 0.73% | 23,391,360 |
| May 14, 2026 | 5.75 | 5.78 | 5.47 | 5.47 | 5.47 | -4.37% | 24,053,610 |
| May 13, 2026 | 5.63 | 5.79 | 5.56 | 5.72 | 5.72 | 1.42% | 26,727,740 |
| May 12, 2026 | 5.61 | 5.71 | 5.49 | 5.64 | 5.64 | - | 27,277,400 |
| May 11, 2026 | 5.81 | 5.83 | 5.61 | 5.64 | 5.64 | -2.59% | 28,015,540 |
| May 8, 2026 | 5.85 | 5.85 | 5.75 | 5.79 | 5.79 | -1.19% | 21,010,120 |
| May 7, 2026 | 5.71 | 5.86 | 5.69 | 5.86 | 5.86 | 2.81% | 29,791,740 |
| May 6, 2026 | 5.64 | 5.72 | 5.56 | 5.70 | 5.70 | 1.60% | 25,426,240 |
| Apr 30, 2026 | 5.77 | 5.83 | 5.48 | 5.61 | 5.61 | -3.44% | 35,050,040 |
| Apr 29, 2026 | 5.75 | 5.87 | 5.74 | 5.81 | 5.81 | 0.17% | 23,079,300 |
| Apr 28, 2026 | 6.01 | 6.03 | 5.77 | 5.80 | 5.80 | -3.81% | 31,565,700 |
| Apr 27, 2026 | 6.16 | 6.16 | 5.76 | 6.03 | 6.03 | -2.11% | 43,989,900 |
| Apr 24, 2026 | 6.54 | 6.56 | 6.09 | 6.16 | 6.16 | -7.92% | 69,224,900 |
| Apr 23, 2026 | 6.95 | 7.19 | 6.67 | 6.69 | 6.69 | -4.70% | 66,711,690 |
| Apr 22, 2026 | 6.91 | 7.09 | 6.83 | 7.02 | 7.02 | 1.45% | 80,568,400 |
| Apr 21, 2026 | 7.07 | 7.07 | 6.85 | 6.92 | 6.92 | -4.68% | 100,179,100 |
| Apr 20, 2026 | 6.63 | 7.26 | 6.56 | 7.26 | 7.26 | 10.00% | 82,166,240 |
| Apr 17, 2026 | 6.30 | 6.92 | 6.29 | 6.60 | 6.60 | 2.33% | 82,178,300 |
| Apr 16, 2026 | 6.43 | 6.46 | 6.25 | 6.45 | 6.45 | -2.42% | 78,899,480 |
| Apr 15, 2026 | 6.91 | 6.91 | 6.51 | 6.61 | 6.61 | -4.76% | 116,601,500 |
| Apr 14, 2026 | 6.33 | 6.94 | 6.30 | 6.94 | 6.94 | 9.98% | 64,070,080 |
| Apr 13, 2026 | 6.36 | 6.37 | 6.15 | 6.31 | 6.31 | -1.10% | 45,923,060 |
| Apr 10, 2026 | 6.33 | 6.58 | 6.18 | 6.38 | 6.38 | 1.59% | 69,269,260 |
| Apr 9, 2026 | 6.25 | 6.62 | 6.11 | 6.28 | 6.28 | 2.11% | 92,406,600 |
| Apr 8, 2026 | 5.85 | 6.30 | 5.80 | 6.15 | 6.15 | 7.33% | 69,625,060 |
| Apr 7, 2026 | 5.67 | 5.87 | 5.65 | 5.73 | 5.73 | 1.24% | 23,882,640 |
| Apr 3, 2026 | 6.03 | 6.04 | 5.63 | 5.66 | 5.66 | -5.19% | 35,281,100 |
| Apr 2, 2026 | 5.96 | 6.08 | 5.89 | 5.97 | 5.97 | -0.17% | 41,284,500 |
| Apr 1, 2026 | 6.10 | 6.16 | 5.94 | 5.98 | 5.98 | -1.48% | 50,528,510 |
| Mar 31, 2026 | 5.88 | 6.16 | 5.81 | 6.07 | 6.07 | 3.23% | 65,039,810 |
| Mar 30, 2026 | 5.83 | 5.92 | 5.72 | 5.88 | 5.88 | -0.51% | 37,226,800 |
| Mar 27, 2026 | 5.88 | 5.98 | 5.68 | 5.91 | 5.91 | -1.17% | 76,323,200 |
| Mar 26, 2026 | 5.42 | 5.98 | 5.41 | 5.98 | 5.98 | 9.93% | 32,044,820 |
| Mar 25, 2026 | 5.34 | 5.51 | 5.34 | 5.44 | 5.44 | 1.68% | 24,018,000 |
| Mar 24, 2026 | 5.18 | 5.36 | 5.10 | 5.35 | 5.35 | 6.15% | 31,550,300 |
| Mar 23, 2026 | 5.35 | 5.37 | 5.01 | 5.04 | 5.04 | -7.86% | 32,997,340 |
| Mar 20, 2026 | 5.70 | 5.88 | 5.46 | 5.47 | 5.47 | -4.04% | 39,510,460 |
| Mar 19, 2026 | 5.77 | 5.88 | 5.64 | 5.70 | 5.70 | -2.56% | 37,577,160 |
| Mar 18, 2026 | 5.91 | 6.09 | 5.76 | 5.85 | 5.85 | -0.68% | 46,967,380 |
| Mar 17, 2026 | 6.02 | 6.06 | 5.87 | 5.89 | 5.89 | -3.28% | 51,043,110 |
| Mar 16, 2026 | 6.14 | 6.21 | 6.00 | 6.09 | 6.09 | -2.25% | 96,660,890 |