Yuan Cheng Cable Co.,Ltd. (SHE:002692)
China · Delayed Price · Currency is CNY 3.780
+0.140 (3.85%)
Jul 10, 2026, 3:04 PM CST
Yuan Cheng Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |