Yuan Cheng Cable Co.,Ltd. (SHE:002692)
China · Delayed Price · Currency is CNY 4.030
-0.110 (-2.66%)
Jun 18, 2026, 12:49 PM CST
Yuan Cheng Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.15 | 4.15 | 4.03 | 4.03 | - | -2.66% | 7,578,400 |
| Jun 17, 2026 | 4.29 | 4.29 | 4.10 | 4.14 | 4.14 | -3.50% | 15,726,800 |
| Jun 16, 2026 | 4.20 | 4.32 | 4.13 | 4.29 | 4.29 | 1.90% | 15,968,530 |
| Jun 15, 2026 | 4.17 | 4.32 | 4.15 | 4.21 | 4.21 | 1.45% | 13,766,200 |
| Jun 12, 2026 | 4.15 | 4.24 | 4.07 | 4.15 | 4.15 | 0.97% | 15,922,840 |
| Jun 11, 2026 | 4.13 | 4.22 | 4.07 | 4.11 | 4.11 | -1.91% | 11,661,600 |
| Jun 10, 2026 | 4.29 | 4.35 | 4.11 | 4.19 | 4.19 | -3.46% | 16,182,240 |
| Jun 9, 2026 | 4.33 | 4.40 | 4.24 | 4.36 | 4.34 | 0.69% | 13,522,300 |
| Jun 8, 2026 | 4.47 | 4.71 | 4.28 | 4.33 | 4.31 | -3.99% | 22,453,760 |
| Jun 5, 2026 | 4.51 | 4.61 | 4.37 | 4.51 | 4.49 | 0.67% | 20,826,140 |
| Jun 4, 2026 | 4.50 | 4.58 | 4.42 | 4.48 | 4.46 | -1.54% | 13,413,300 |
| Jun 3, 2026 | 4.62 | 4.64 | 4.49 | 4.55 | 4.53 | -1.73% | 14,099,800 |
| Jun 2, 2026 | 4.73 | 4.74 | 4.54 | 4.63 | 4.61 | -1.28% | 11,511,900 |
| Jun 1, 2026 | 4.54 | 4.76 | 4.54 | 4.69 | 4.67 | 2.85% | 15,438,000 |
| May 29, 2026 | 4.86 | 4.86 | 4.52 | 4.56 | 4.54 | -5.79% | 23,868,260 |
| May 28, 2026 | 4.73 | 4.87 | 4.70 | 4.84 | 4.82 | 2.54% | 17,212,200 |
| May 27, 2026 | 4.88 | 4.91 | 4.70 | 4.72 | 4.70 | -3.67% | 20,211,600 |
| May 26, 2026 | 5.07 | 5.11 | 4.86 | 4.90 | 4.88 | -4.48% | 24,168,900 |
| May 25, 2026 | 5.24 | 5.28 | 5.06 | 5.13 | 5.11 | -1.35% | 12,737,400 |
| May 22, 2026 | 5.15 | 5.21 | 5.06 | 5.20 | 5.18 | 2.97% | 13,922,600 |
| May 21, 2026 | 5.37 | 5.41 | 5.05 | 5.05 | 5.03 | -5.78% | 19,345,660 |
| May 20, 2026 | 5.45 | 5.45 | 5.22 | 5.36 | 5.34 | -1.47% | 14,299,500 |
| May 19, 2026 | 5.41 | 5.53 | 5.35 | 5.44 | 5.42 | 0.93% | 12,149,900 |
| May 18, 2026 | 5.49 | 5.49 | 5.32 | 5.39 | 5.37 | -2.18% | 19,887,200 |
| May 15, 2026 | 5.46 | 5.59 | 5.30 | 5.51 | 5.48 | 0.73% | 23,391,360 |
| May 14, 2026 | 5.75 | 5.78 | 5.47 | 5.47 | 5.44 | -4.37% | 24,053,610 |
| May 13, 2026 | 5.63 | 5.79 | 5.56 | 5.72 | 5.69 | 1.42% | 26,727,740 |
| May 12, 2026 | 5.61 | 5.71 | 5.49 | 5.64 | 5.61 | - | 27,277,400 |
| May 11, 2026 | 5.81 | 5.83 | 5.61 | 5.64 | 5.61 | -2.59% | 28,015,540 |
| May 8, 2026 | 5.85 | 5.85 | 5.75 | 5.79 | 5.76 | -1.19% | 21,010,120 |
| May 7, 2026 | 5.71 | 5.86 | 5.69 | 5.86 | 5.83 | 2.81% | 29,791,740 |
| May 6, 2026 | 5.64 | 5.72 | 5.56 | 5.70 | 5.67 | 1.60% | 25,426,240 |
| Apr 30, 2026 | 5.77 | 5.83 | 5.48 | 5.61 | 5.58 | -3.44% | 35,050,040 |
| Apr 29, 2026 | 5.75 | 5.87 | 5.74 | 5.81 | 5.78 | 0.17% | 23,079,300 |
| Apr 28, 2026 | 6.01 | 6.03 | 5.77 | 5.80 | 5.77 | -3.81% | 31,565,700 |
| Apr 27, 2026 | 6.16 | 6.16 | 5.76 | 6.03 | 6.00 | -2.11% | 43,989,900 |
| Apr 24, 2026 | 6.54 | 6.56 | 6.09 | 6.16 | 6.13 | -7.92% | 69,224,900 |
| Apr 23, 2026 | 6.95 | 7.19 | 6.67 | 6.69 | 6.66 | -4.70% | 66,711,690 |
| Apr 22, 2026 | 6.91 | 7.09 | 6.83 | 7.02 | 6.99 | 1.45% | 80,568,400 |
| Apr 21, 2026 | 7.07 | 7.07 | 6.85 | 6.92 | 6.89 | -4.68% | 100,179,100 |
| Apr 20, 2026 | 6.63 | 7.26 | 6.56 | 7.26 | 7.23 | 10.00% | 82,166,240 |
| Apr 17, 2026 | 6.30 | 6.92 | 6.29 | 6.60 | 6.57 | 2.33% | 82,178,300 |
| Apr 16, 2026 | 6.43 | 6.46 | 6.25 | 6.45 | 6.42 | -2.42% | 78,899,480 |
| Apr 15, 2026 | 6.91 | 6.91 | 6.51 | 6.61 | 6.58 | -4.76% | 116,601,500 |
| Apr 14, 2026 | 6.33 | 6.94 | 6.30 | 6.94 | 6.91 | 9.98% | 64,070,080 |
| Apr 13, 2026 | 6.36 | 6.37 | 6.15 | 6.31 | 6.28 | -1.10% | 45,923,060 |
| Apr 10, 2026 | 6.33 | 6.58 | 6.18 | 6.38 | 6.35 | 1.59% | 69,269,260 |
| Apr 9, 2026 | 6.25 | 6.62 | 6.11 | 6.28 | 6.25 | 2.11% | 92,406,600 |
| Apr 8, 2026 | 5.85 | 6.30 | 5.80 | 6.15 | 6.12 | 7.33% | 69,625,060 |
| Apr 7, 2026 | 5.67 | 5.87 | 5.65 | 5.73 | 5.70 | 1.24% | 23,882,640 |