Yuan Cheng Cable Co.,Ltd. (SHE:002692)
China · Delayed Price · Currency is CNY 3.900
+0.160 (4.28%)
Jul 31, 2026, 3:04 PM CST
Yuan Cheng Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.78 | 4.09 | 3.75 | 3.90 | 3.90 | 4.28% | 25,357,099 |
| Jul 30, 2026 | 3.81 | 3.93 | 3.72 | 3.74 | 3.74 | -2.60% | 15,417,499 |
| Jul 29, 2026 | 3.79 | 3.91 | 3.75 | 3.84 | 3.84 | 1.59% | 12,265,900 |
| Jul 28, 2026 | 3.76 | 3.80 | 3.72 | 3.78 | 3.78 | 0.53% | 11,313,400 |
| Jul 27, 2026 | 3.58 | 3.77 | 3.55 | 3.76 | 3.76 | 5.03% | 17,464,000 |
| Jul 24, 2026 | 3.67 | 3.69 | 3.57 | 3.58 | 3.58 | -2.19% | 15,911,800 |
| Jul 23, 2026 | 3.41 | 3.68 | 3.40 | 3.66 | 3.66 | 7.02% | 26,353,029 |
| Jul 22, 2026 | 3.45 | 3.55 | 3.39 | 3.42 | 3.42 | -2.01% | 13,571,400 |
| Jul 21, 2026 | 3.52 | 3.54 | 3.33 | 3.49 | 3.49 | -1.41% | 20,458,200 |
| Jul 20, 2026 | 3.64 | 3.75 | 3.45 | 3.54 | 3.54 | -1.94% | 18,721,200 |
| Jul 17, 2026 | 3.76 | 3.82 | 3.56 | 3.61 | 3.61 | -3.99% | 15,569,500 |
| Jul 16, 2026 | 3.71 | 3.81 | 3.66 | 3.76 | 3.76 | 1.35% | 11,497,200 |
| Jul 15, 2026 | 3.62 | 3.80 | 3.60 | 3.71 | 3.71 | 1.92% | 15,752,700 |
| Jul 14, 2026 | 3.57 | 3.67 | 3.52 | 3.64 | 3.64 | 1.68% | 13,637,300 |
| Jul 13, 2026 | 3.78 | 3.80 | 3.57 | 3.58 | 3.58 | -5.29% | 13,691,600 |
| Jul 10, 2026 | 3.64 | 3.89 | 3.55 | 3.78 | 3.78 | 3.85% | 18,544,700 |
| Jul 9, 2026 | 3.61 | 3.70 | 3.52 | 3.64 | 3.64 | - | 12,390,900 |
| Jul 8, 2026 | 3.78 | 3.78 | 3.61 | 3.64 | 3.64 | -2.15% | 11,501,420 |
| Jul 7, 2026 | 3.80 | 3.91 | 3.69 | 3.72 | 3.72 | -1.85% | 13,656,308 |
| Jul 6, 2026 | 3.90 | 3.94 | 3.75 | 3.79 | 3.79 | -2.82% | 15,139,900 |
| Jul 3, 2026 | 3.84 | 3.94 | 3.78 | 3.90 | 3.90 | 2.36% | 17,565,400 |
| Jul 2, 2026 | 3.84 | 3.95 | 3.79 | 3.81 | 3.81 | -1.04% | 15,561,500 |
| Jul 1, 2026 | 3.76 | 3.93 | 3.73 | 3.85 | 3.85 | 2.12% | 17,395,000 |
| Jun 30, 2026 | 3.74 | 3.79 | 3.65 | 3.77 | 3.77 | 1.62% | 14,407,800 |
| Jun 29, 2026 | 3.74 | 3.75 | 3.55 | 3.71 | 3.71 | 0.27% | 16,529,805 |
| Jun 26, 2026 | 3.79 | 3.82 | 3.69 | 3.70 | 3.70 | -3.14% | 14,110,600 |
| Jun 25, 2026 | 3.95 | 3.95 | 3.79 | 3.82 | 3.82 | -3.05% | 15,751,440 |
| Jun 24, 2026 | 4.06 | 4.08 | 3.88 | 3.94 | 3.94 | -3.90% | 16,416,400 |
| Jun 23, 2026 | 4.11 | 4.20 | 4.07 | 4.10 | 4.10 | - | 16,752,100 |
| Jun 22, 2026 | 4.02 | 4.11 | 3.89 | 4.10 | 4.10 | 1.23% | 16,166,300 |
| Jun 18, 2026 | 4.12 | 4.12 | 3.98 | 4.05 | 4.05 | -2.17% | 16,705,120 |
| 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 |