Henan Yicheng New Energy Co., Ltd. (SHE:300080)
China · Delayed Price · Currency is CNY 5.26
+0.05 (0.96%)
Oct 29, 2025, 2:45 PM CST
Henan Yicheng New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5.48 | 5.48 | 5.18 | 5.21 | 5.21 | -0.76% | 40,839,710 |
| Oct 27, 2025 | 5.34 | 5.36 | 5.18 | 5.25 | 5.25 | -1.13% | 54,198,070 |
| Oct 24, 2025 | 5.48 | 5.55 | 5.26 | 5.31 | 5.31 | -4.15% | 90,990,540 |
| Oct 23, 2025 | 5.53 | 5.85 | 5.41 | 5.54 | 5.54 | 0.18% | 107,587,313 |
| Oct 22, 2025 | 5.80 | 5.92 | 5.50 | 5.53 | 5.53 | -4.98% | 123,105,285 |
| Oct 21, 2025 | 5.10 | 6.17 | 5.03 | 5.82 | 5.82 | 13.23% | 181,641,836 |
| Oct 20, 2025 | 4.93 | 5.16 | 4.90 | 5.14 | 5.14 | 5.54% | 56,392,174 |
| Oct 17, 2025 | 5.09 | 5.29 | 4.87 | 4.87 | 4.87 | -4.32% | 54,980,502 |
| Oct 16, 2025 | 5.15 | 5.22 | 5.06 | 5.09 | 5.09 | -1.74% | 53,682,924 |
| Oct 15, 2025 | 5.03 | 5.22 | 4.98 | 5.18 | 5.18 | 2.17% | 69,853,981 |
| Oct 14, 2025 | 5.21 | 5.38 | 4.99 | 5.07 | 5.07 | -2.12% | 85,536,389 |
| Oct 13, 2025 | 5.00 | 5.23 | 4.96 | 5.18 | 5.18 | -5.30% | 81,034,689 |
| Oct 10, 2025 | 5.40 | 5.64 | 5.19 | 5.47 | 5.47 | -1.08% | 129,755,348 |
| Oct 9, 2025 | 5.52 | 5.57 | 5.30 | 5.53 | 5.53 | 1.28% | 141,486,088 |
| Sep 30, 2025 | 6.01 | 6.22 | 5.40 | 5.46 | 5.46 | -7.14% | 220,560,980 |
| Sep 29, 2025 | 5.24 | 5.88 | 5.20 | 5.88 | 5.88 | 20.00% | 129,227,664 |
| Sep 26, 2025 | 4.81 | 4.90 | 4.80 | 4.90 | 4.90 | 20.10% | 32,718,500 |
| Sep 25, 2025 | 4.08 | 4.21 | 4.06 | 4.08 | 4.08 | -0.49% | 19,297,676 |
| Sep 24, 2025 | 3.97 | 4.11 | 3.91 | 4.10 | 4.10 | 2.50% | 24,172,776 |
| Sep 23, 2025 | 4.17 | 4.23 | 3.92 | 4.00 | 4.00 | -4.99% | 29,362,442 |
| Sep 22, 2025 | 4.34 | 4.35 | 4.16 | 4.21 | 4.21 | -3.44% | 23,098,456 |
| Sep 19, 2025 | 4.47 | 4.48 | 4.35 | 4.36 | 4.36 | -2.24% | 19,305,606 |
| Sep 18, 2025 | 4.62 | 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 |