Yuan Cheng Cable Co.,Ltd. (SHE:002692)
China · Delayed Price · Currency is CNY 4.110
-0.140 (-3.29%)
Oct 27, 2026, 3:04 PM CST
Yuan Cheng Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.11 | 4.35 | 4.11 | 4.11 | 4.11 | -3.29% | 23,205,400 |
| Oct 26, 2026 | 4.30 | 4.31 | 4.20 | 4.25 | 4.25 | -0.93% | 21,164,900 |
| Oct 23, 2026 | 4.11 | 4.30 | 3.91 | 4.29 | 4.29 | 1.42% | 39,652,600 |
| Oct 22, 2026 | 4.39 | 4.46 | 4.19 | 4.23 | 4.23 | -3.20% | 28,979,000 |
| Oct 21, 2026 | 4.31 | 4.48 | 4.26 | 4.37 | 4.37 | 1.39% | 32,085,700 |
| Oct 20, 2026 | 4.42 | 4.43 | 4.25 | 4.31 | 4.31 | -1.37% | 41,081,460 |
| Oct 19, 2026 | 4.10 | 4.44 | 4.07 | 4.37 | 4.37 | 4.05% | 77,199,550 |
| Oct 16, 2026 | 3.96 | 4.30 | 3.85 | 4.20 | 4.20 | 5.00% | 97,053,550 |
| Oct 15, 2026 | 4.15 | 4.24 | 4.00 | 4.00 | 4.00 | -9.91% | 77,698,970 |
| Oct 14, 2026 | 4.76 | 4.86 | 4.44 | 4.44 | 4.44 | -9.94% | 109,294,200 |
| Oct 13, 2026 | 5.76 | 5.76 | 4.89 | 4.93 | 4.93 | -5.92% | 154,581,000 |
| Oct 12, 2026 | 4.98 | 5.24 | 4.66 | 5.24 | 5.24 | 10.08% | 53,296,250 |
| Oct 9, 2026 | 4.35 | 4.76 | 4.35 | 4.76 | 4.76 | 9.93% | 17,126,980 |
| Oct 8, 2026 | 4.23 | 4.39 | 4.21 | 4.33 | 4.33 | 2.61% | 13,549,800 |
| Sep 30, 2026 | 4.33 | 4.33 | 4.18 | 4.22 | 4.22 | -1.63% | 7,772,500 |
| Sep 29, 2026 | 4.24 | 4.33 | 4.20 | 4.29 | 4.29 | 1.18% | 9,018,140 |
| Sep 28, 2026 | 4.29 | 4.30 | 4.18 | 4.24 | 4.24 | -1.17% | 9,774,319 |
| Sep 24, 2026 | 4.24 | 4.32 | 4.20 | 4.29 | 4.29 | 0.47% | 7,143,220 |
| Sep 23, 2026 | 4.38 | 4.41 | 4.23 | 4.27 | 4.27 | -2.95% | 11,293,160 |
| Sep 22, 2026 | 4.31 | 4.56 | 4.28 | 4.40 | 4.40 | 1.62% | 18,311,295 |
| Sep 21, 2026 | 4.29 | 4.33 | 4.28 | 4.33 | 4.33 | 1.17% | 9,110,500 |
| Sep 18, 2026 | 4.35 | 4.38 | 4.26 | 4.28 | 4.28 | -0.70% | 9,709,068 |
| Sep 17, 2026 | 4.36 | 4.37 | 4.25 | 4.31 | 4.31 | -0.92% | 9,570,000 |
| Sep 16, 2026 | 4.31 | 4.40 | 4.26 | 4.35 | 4.35 | 1.40% | 9,685,689 |
| Sep 15, 2026 | 4.42 | 4.43 | 4.28 | 4.29 | 4.29 | -3.16% | 11,357,240 |
| Sep 14, 2026 | 4.47 | 4.56 | 4.40 | 4.43 | 4.43 | -0.89% | 11,554,040 |
| Sep 11, 2026 | 4.53 | 4.64 | 4.44 | 4.47 | 4.47 | -1.32% | 19,540,400 |
| Sep 10, 2026 | 4.48 | 4.70 | 4.38 | 4.53 | 4.53 | 1.34% | 27,541,800 |
| Sep 9, 2026 | 4.42 | 4.59 | 4.40 | 4.47 | 4.47 | 1.13% | 20,504,300 |
| Sep 8, 2026 | 4.32 | 4.45 | 4.28 | 4.42 | 4.42 | 2.55% | 12,450,500 |
| Sep 7, 2026 | 4.22 | 4.33 | 4.21 | 4.31 | 4.31 | 1.41% | 9,140,600 |
| Sep 4, 2026 | 4.27 | 4.32 | 4.21 | 4.25 | 4.25 | - | 8,840,820 |
| Sep 3, 2026 | 4.31 | 4.34 | 4.22 | 4.25 | 4.25 | -0.93% | 8,063,020 |
| Sep 2, 2026 | 4.28 | 4.33 | 4.25 | 4.29 | 4.29 | -0.23% | 9,603,950 |
| Sep 1, 2026 | 4.33 | 4.36 | 4.26 | 4.30 | 4.30 | -0.69% | 8,813,300 |
| Aug 31, 2026 | 4.28 | 4.34 | 4.26 | 4.33 | 4.33 | 0.70% | 6,990,900 |
| Aug 28, 2026 | 4.28 | 4.34 | 4.25 | 4.30 | 4.30 | 0.47% | 8,833,450 |
| Aug 27, 2026 | 4.31 | 4.31 | 4.24 | 4.28 | 4.28 | -0.70% | 7,165,200 |
| Aug 26, 2026 | 4.25 | 4.35 | 4.23 | 4.31 | 4.31 | 1.17% | 10,468,300 |
| Aug 25, 2026 | 4.15 | 4.30 | 4.14 | 4.26 | 4.26 | 1.91% | 10,857,100 |
| Aug 24, 2026 | 4.22 | 4.32 | 4.13 | 4.18 | 4.18 | -2.56% | 13,912,300 |
| Aug 21, 2026 | 4.14 | 4.30 | 4.08 | 4.29 | 4.29 | 2.88% | 15,873,094 |
| Aug 20, 2026 | 4.12 | 4.18 | 4.07 | 4.17 | 4.17 | 2.21% | 9,813,040 |
| Aug 19, 2026 | 4.12 | 4.20 | 4.07 | 4.08 | 4.08 | -1.45% | 17,117,800 |
| Aug 18, 2026 | 4.20 | 4.23 | 4.10 | 4.14 | 4.14 | -1.90% | 14,960,400 |
| Aug 17, 2026 | 4.21 | 4.24 | 4.12 | 4.22 | 4.22 | 0.48% | 8,831,400 |
| Aug 14, 2026 | 4.23 | 4.25 | 4.14 | 4.20 | 4.20 | -0.94% | 9,095,700 |
| Aug 13, 2026 | 4.28 | 4.32 | 4.22 | 4.24 | 4.24 | -0.93% | 11,083,800 |
| Aug 12, 2026 | 4.14 | 4.33 | 4.13 | 4.28 | 4.28 | 3.13% | 12,064,805 |
| Aug 11, 2026 | 4.20 | 4.20 | 4.06 | 4.15 | 4.15 | -0.95% | 9,321,599 |