Henan Yicheng New Energy Co., Ltd. (SHE:300080)
China · Delayed Price · Currency is CNY 5.60
+0.07 (1.27%)
Mar 6, 2026, 3:07 PM CST
Henan Yicheng New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.58 | 5.59 | 5.41 | 5.53 | 5.53 | 2.03% | 74,139,990 |
| Mar 4, 2026 | 5.21 | 5.54 | 5.21 | 5.42 | 5.42 | -0.73% | 74,498,135 |
| Mar 3, 2026 | 5.40 | 5.88 | 5.38 | 5.46 | 5.46 | 1.68% | 102,028,981 |
| Mar 2, 2026 | 5.33 | 5.50 | 5.28 | 5.37 | 5.37 | -1.83% | 45,792,880 |
| Feb 27, 2026 | 5.27 | 5.47 | 5.23 | 5.47 | 5.47 | 3.80% | 42,319,550 |
| Feb 26, 2026 | 5.35 | 5.35 | 5.21 | 5.27 | 5.27 | -1.31% | 30,703,680 |
| Feb 25, 2026 | 5.28 | 5.45 | 5.27 | 5.34 | 5.34 | 1.52% | 39,836,668 |
| Feb 24, 2026 | 5.15 | 5.37 | 5.11 | 5.26 | 5.26 | 4.99% | 45,729,450 |
| Feb 13, 2026 | 5.21 | 5.22 | 5.01 | 5.01 | 5.01 | -4.21% | 39,127,200 |
| Feb 12, 2026 | 5.31 | 5.37 | 5.12 | 5.23 | 5.23 | -1.13% | 40,950,610 |
| Feb 11, 2026 | 5.40 | 5.47 | 5.28 | 5.29 | 5.29 | -2.22% | 33,448,010 |
| Feb 10, 2026 | 5.49 | 5.55 | 5.40 | 5.41 | 5.41 | -1.28% | 42,550,120 |
| Feb 9, 2026 | 5.41 | 5.67 | 5.38 | 5.48 | 5.48 | 3.40% | 78,814,120 |
| Feb 6, 2026 | 5.17 | 5.40 | 5.05 | 5.30 | 5.30 | 2.12% | 71,549,340 |
| Feb 5, 2026 | 5.38 | 5.40 | 5.17 | 5.19 | 5.19 | -5.46% | 59,151,740 |
| Feb 4, 2026 | 5.00 | 5.55 | 4.96 | 5.49 | 5.49 | 9.58% | 109,893,600 |
| Feb 3, 2026 | 4.81 | 5.05 | 4.80 | 5.01 | 5.01 | 5.47% | 38,720,680 |
| Feb 2, 2026 | 4.94 | 4.97 | 4.72 | 4.75 | 4.75 | -4.62% | 33,292,910 |
| Jan 30, 2026 | 5.16 | 5.20 | 4.90 | 4.98 | 4.98 | -3.68% | 39,981,900 |
| Jan 29, 2026 | 5.21 | 5.31 | 5.13 | 5.17 | 5.17 | -1.15% | 34,396,740 |
| Jan 28, 2026 | 5.28 | 5.29 | 5.19 | 5.23 | 5.23 | -1.32% | 31,092,244 |
| Jan 27, 2026 | 5.28 | 5.36 | 5.00 | 5.30 | 5.30 | -0.38% | 49,606,146 |
| Jan 26, 2026 | 5.46 | 5.49 | 5.25 | 5.32 | 5.32 | -2.03% | 50,205,440 |
| Jan 23, 2026 | 5.11 | 5.47 | 5.09 | 5.43 | 5.43 | 6.68% | 79,216,590 |
| Jan 22, 2026 | 4.95 | 5.10 | 4.92 | 5.09 | 5.09 | 2.83% | 29,825,100 |
| Jan 21, 2026 | 4.92 | 5.00 | 4.86 | 4.95 | 4.95 | - | 22,108,770 |
| Jan 20, 2026 | 5.05 | 5.12 | 4.93 | 4.95 | 4.95 | -1.79% | 28,011,170 |
| Jan 19, 2026 | 5.02 | 5.11 | 4.97 | 5.04 | 5.04 | 0.60% | 27,772,500 |
| Jan 16, 2026 | 5.06 | 5.08 | 4.96 | 5.01 | 5.01 | - | 24,751,310 |
| Jan 15, 2026 | 5.08 | 5.11 | 4.99 | 5.01 | 5.01 | -1.57% | 26,175,280 |
| Jan 14, 2026 | 5.14 | 5.23 | 5.02 | 5.09 | 5.09 | -0.20% | 49,191,980 |
| Jan 13, 2026 | 5.17 | 5.20 | 5.04 | 5.10 | 5.10 | -1.35% | 40,352,730 |
| Jan 12, 2026 | 5.09 | 5.25 | 5.07 | 5.17 | 5.17 | 1.17% | 52,245,103 |
| Jan 9, 2026 | 5.08 | 5.15 | 5.03 | 5.11 | 5.11 | 0.20% | 27,639,200 |
| Jan 8, 2026 | 4.97 | 5.12 | 4.95 | 5.10 | 5.10 | 2.20% | 29,363,536 |
| Jan 7, 2026 | 5.05 | 5.07 | 4.97 | 4.99 | 4.99 | -1.58% | 23,156,470 |
| Jan 6, 2026 | 5.07 | 5.18 | 5.05 | 5.07 | 5.07 | - | 36,950,360 |
| Jan 5, 2026 | 4.91 | 5.11 | 4.87 | 5.07 | 5.07 | 4.32% | 29,691,790 |
| Dec 31, 2025 | 4.94 | 4.98 | 4.82 | 4.86 | 4.86 | -1.42% | 15,230,800 |
| Dec 30, 2025 | 5.00 | 5.04 | 4.90 | 4.93 | 4.93 | -1.99% | 18,669,510 |
| Dec 29, 2025 | 5.08 | 5.12 | 5.00 | 5.03 | 5.03 | -1.37% | 20,283,550 |
| Dec 26, 2025 | 5.02 | 5.16 | 5.01 | 5.10 | 5.10 | 1.80% | 27,660,180 |
| Dec 25, 2025 | 4.99 | 5.05 | 4.95 | 5.01 | 5.01 | 1.62% | 26,114,000 |
| Dec 24, 2025 | 4.87 | 4.95 | 4.84 | 4.93 | 4.93 | 1.44% | 14,997,000 |
| Dec 23, 2025 | 4.90 | 4.94 | 4.82 | 4.86 | 4.86 | -1.02% | 14,738,600 |
| Dec 22, 2025 | 4.88 | 4.95 | 4.86 | 4.91 | 4.91 | 0.61% | 14,841,200 |
| Dec 19, 2025 | 4.82 | 4.91 | 4.82 | 4.88 | 4.88 | 1.24% | 16,157,090 |
| Dec 18, 2025 | 4.86 | 4.89 | 4.82 | 4.82 | 4.82 | -1.23% | 15,464,260 |
| Dec 17, 2025 | 4.83 | 4.90 | 4.74 | 4.88 | 4.88 | 1.04% | 22,302,000 |
| Dec 16, 2025 | 4.96 | 5.00 | 4.78 | 4.83 | 4.83 | -3.21% | 24,571,300 |