Henan Yicheng New Energy Co., Ltd. (SHE:300080)
China · Delayed Price · Currency is CNY 4.430
-0.190 (-4.11%)
Sep 18, 2025, 2:45 PM CST
Henan Yicheng New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.60 | 4.62 | 4.40 | 4.46 | 4.46 | -3.46% | 25,661,904 |
| Sep 17, 2025 | 4.58 | 4.66 | 4.54 | 4.62 | 4.62 | 0.65% | 18,505,200 |
| Sep 16, 2025 | 4.59 | 4.63 | 4.51 | 4.59 | 4.59 | - | 16,671,753 |
| Sep 15, 2025 | 4.61 | 4.73 | 4.57 | 4.59 | 4.59 | - | 21,737,660 |
| Sep 12, 2025 | 4.60 | 4.63 | 4.52 | 4.59 | 4.59 | - | 20,538,400 |
| Sep 11, 2025 | 4.56 | 4.60 | 4.47 | 4.59 | 4.59 | - | 24,609,800 |
| Sep 10, 2025 | 4.58 | 4.63 | 4.52 | 4.59 | 4.59 | -0.22% | 25,142,481 |
| Sep 9, 2025 | 4.64 | 4.75 | 4.58 | 4.60 | 4.60 | -1.08% | 33,407,653 |
| Sep 8, 2025 | 4.68 | 4.75 | 4.58 | 4.65 | 4.65 | -0.64% | 66,801,004 |
| Sep 5, 2025 | 4.25 | 4.77 | 4.25 | 4.68 | 4.68 | 9.09% | 72,523,802 |
| Sep 4, 2025 | 4.17 | 4.40 | 4.17 | 4.29 | 4.29 | 2.63% | 41,974,324 |
| Sep 3, 2025 | 4.22 | 4.31 | 4.15 | 4.18 | 4.18 | -0.71% | 20,639,300 |
| Sep 2, 2025 | 4.23 | 4.44 | 4.19 | 4.21 | 4.21 | -0.71% | 32,032,621 |
| Sep 1, 2025 | 4.18 | 4.26 | 4.13 | 4.24 | 4.24 | 0.95% | 17,495,101 |
| Aug 29, 2025 | 4.22 | 4.27 | 4.15 | 4.20 | 4.20 | -0.71% | 18,308,500 |
| Aug 28, 2025 | 4.28 | 4.33 | 4.05 | 4.23 | 4.23 | -0.94% | 29,351,011 |
| Aug 27, 2025 | 4.50 | 4.54 | 4.27 | 4.27 | 4.27 | -5.11% | 24,208,800 |
| Aug 26, 2025 | 4.47 | 4.52 | 4.39 | 4.50 | 4.50 | 0.67% | 22,778,544 |
| Aug 25, 2025 | 4.54 | 4.55 | 4.42 | 4.47 | 4.47 | -0.89% | 23,351,458 |
| Aug 22, 2025 | 4.47 | 4.52 | 4.46 | 4.51 | 4.51 | 0.89% | 17,484,200 |
| Aug 21, 2025 | 4.47 | 4.52 | 4.42 | 4.47 | 4.47 | -0.22% | 16,565,694 |
| Aug 20, 2025 | 4.44 | 4.48 | 4.36 | 4.48 | 4.48 | 1.59% | 21,555,760 |
| Aug 19, 2025 | 4.41 | 4.43 | 4.34 | 4.41 | 4.41 | 0.46% | 18,426,571 |
| Aug 18, 2025 | 4.32 | 4.43 | 4.31 | 4.39 | 4.39 | 1.86% | 20,375,500 |
| Aug 15, 2025 | 4.21 | 4.31 | 4.20 | 4.31 | 4.31 | 1.89% | 18,419,800 |
| Aug 14, 2025 | 4.40 | 4.43 | 4.22 | 4.23 | 4.23 | -3.86% | 21,149,800 |
| Aug 13, 2025 | 4.43 | 4.45 | 4.38 | 4.40 | 4.40 | -0.68% | 12,634,432 |
| Aug 12, 2025 | 4.49 | 4.51 | 4.39 | 4.43 | 4.43 | -1.12% | 13,720,900 |
| Aug 11, 2025 | 4.42 | 4.49 | 4.38 | 4.48 | 4.48 | 2.52% | 17,376,100 |
| Aug 8, 2025 | 4.37 | 4.40 | 4.32 | 4.37 | 4.37 | -0.23% | 10,436,600 |
| Aug 7, 2025 | 4.43 | 4.54 | 4.33 | 4.38 | 4.38 | -0.90% | 17,221,440 |
| Aug 6, 2025 | 4.39 | 4.43 | 4.36 | 4.42 | 4.42 | 0.68% | 12,665,280 |
| Aug 5, 2025 | 4.35 | 4.39 | 4.33 | 4.39 | 4.39 | 0.92% | 9,848,200 |
| Aug 4, 2025 | 4.35 | 4.37 | 4.28 | 4.35 | 4.35 | -0.46% | 12,851,619 |
| Aug 1, 2025 | 4.36 | 4.43 | 4.34 | 4.37 | 4.37 | - | 16,396,781 |
| Jul 31, 2025 | 4.47 | 4.49 | 4.34 | 4.37 | 4.37 | -2.24% | 16,189,100 |
| Jul 30, 2025 | 4.52 | 4.53 | 4.43 | 4.47 | 4.47 | -1.11% | 15,032,013 |
| Jul 29, 2025 | 4.49 | 4.52 | 4.42 | 4.52 | 4.52 | 0.44% | 14,710,600 |
| Jul 28, 2025 | 4.50 | 4.53 | 4.42 | 4.50 | 4.50 | 0.22% | 17,388,900 |
| Jul 25, 2025 | 4.54 | 4.60 | 4.48 | 4.49 | 4.49 | -0.22% | 20,997,050 |
| Jul 24, 2025 | 4.36 | 4.59 | 4.36 | 4.50 | 4.50 | 2.51% | 29,447,277 |
| Jul 23, 2025 | 4.47 | 4.49 | 4.38 | 4.39 | 4.39 | -1.57% | 16,974,400 |
| Jul 22, 2025 | 4.43 | 4.48 | 4.37 | 4.46 | 4.46 | 1.13% | 19,584,398 |
| Jul 21, 2025 | 4.29 | 4.44 | 4.26 | 4.41 | 4.41 | 2.80% | 24,168,900 |
| Jul 18, 2025 | 4.26 | 4.37 | 4.26 | 4.29 | 4.29 | 0.70% | 18,979,300 |
| Jul 17, 2025 | 4.26 | 4.35 | 4.21 | 4.26 | 4.26 | 0.47% | 17,963,400 |
| Jul 16, 2025 | 4.27 | 4.31 | 4.20 | 4.24 | 4.24 | -0.24% | 17,304,901 |
| Jul 15, 2025 | 4.36 | 4.39 | 4.20 | 4.25 | 4.25 | -2.75% | 22,314,700 |
| Jul 14, 2025 | 4.32 | 4.40 | 4.30 | 4.37 | 4.37 | 0.69% | 17,654,400 |
| Jul 11, 2025 | 4.41 | 4.42 | 4.32 | 4.34 | 4.34 | -1.36% | 23,539,500 |