Henan Yicheng New Energy Co., Ltd. (SHE:300080)
China · Delayed Price · Currency is CNY 5.69
-0.08 (-1.39%)
Nov 19, 2025, 3:04 PM CST
Henan Yicheng New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5.86 | 5.86 | 5.60 | 5.65 | - | -2.08% | 31,128,880 |
| Nov 18, 2025 | 5.99 | 5.99 | 5.70 | 5.77 | 5.77 | -3.83% | 62,720,750 |
| Nov 17, 2025 | 6.02 | 6.22 | 5.90 | 6.00 | 6.00 | -0.33% | 69,639,590 |
| Nov 14, 2025 | 5.86 | 6.17 | 5.81 | 6.02 | 6.02 | 0.67% | 95,946,310 |
| Nov 13, 2025 | 5.81 | 6.05 | 5.76 | 5.98 | 5.98 | 3.10% | 88,290,920 |
| Nov 12, 2025 | 5.96 | 5.97 | 5.71 | 5.80 | 5.80 | -2.85% | 89,779,550 |
| Nov 11, 2025 | 6.00 | 6.13 | 5.90 | 5.97 | 5.97 | -2.45% | 146,731,800 |
| Nov 10, 2025 | 5.53 | 6.58 | 5.46 | 6.12 | 6.12 | 11.68% | 213,697,300 |
| Nov 7, 2025 | 5.34 | 5.56 | 5.34 | 5.48 | 5.48 | 1.86% | 53,643,680 |
| Nov 6, 2025 | 5.46 | 5.49 | 5.35 | 5.38 | 5.38 | -1.10% | 39,562,630 |
| Nov 5, 2025 | 5.15 | 5.48 | 5.11 | 5.44 | 5.44 | 3.62% | 58,932,300 |
| Nov 4, 2025 | 5.33 | 5.36 | 5.20 | 5.25 | 5.25 | -1.50% | 28,565,530 |
| Nov 3, 2025 | 5.27 | 5.37 | 5.19 | 5.33 | 5.33 | 1.14% | 39,315,260 |
| Oct 31, 2025 | 5.24 | 5.39 | 5.21 | 5.27 | 5.27 | 1.54% | 46,993,370 |
| Oct 30, 2025 | 5.23 | 5.35 | 5.19 | 5.19 | 5.19 | -1.89% | 43,917,980 |
| Oct 29, 2025 | 5.16 | 5.31 | 5.10 | 5.29 | 5.29 | 1.54% | 56,189,720 |
| Oct 28, 2025 | 5.22 | 5.29 | 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% | 90,989,140 |
| Oct 23, 2025 | 5.53 | 5.85 | 5.41 | 5.54 | 5.54 | 0.18% | 107,587,300 |
| Oct 22, 2025 | 5.80 | 5.92 | 5.50 | 5.53 | 5.53 | -4.98% | 123,100,700 |
| Oct 21, 2025 | 5.10 | 6.17 | 5.03 | 5.82 | 5.82 | 13.23% | 181,635,200 |
| Oct 20, 2025 | 4.93 | 5.16 | 4.90 | 5.14 | 5.14 | 5.54% | 56,384,870 |
| Oct 17, 2025 | 5.09 | 5.29 | 4.87 | 4.87 | 4.87 | -4.32% | 54,978,800 |
| Oct 16, 2025 | 5.15 | 5.22 | 5.06 | 5.09 | 5.09 | -1.74% | 53,682,420 |
| Oct 15, 2025 | 5.03 | 5.22 | 4.98 | 5.18 | 5.18 | 2.17% | 69,853,980 |
| Oct 14, 2025 | 5.21 | 5.38 | 4.99 | 5.07 | 5.07 | -2.12% | 85,536,380 |
| Oct 13, 2025 | 5.00 | 5.23 | 4.96 | 5.18 | 5.18 | -5.30% | 81,028,380 |
| Oct 10, 2025 | 5.40 | 5.64 | 5.19 | 5.47 | 5.47 | -1.08% | 129,744,800 |
| Oct 9, 2025 | 5.52 | 5.57 | 5.30 | 5.53 | 5.53 | 1.28% | 141,412,000 |
| Sep 30, 2025 | 6.01 | 6.22 | 5.40 | 5.46 | 5.46 | -7.14% | 220,530,600 |
| Sep 29, 2025 | 5.24 | 5.88 | 5.20 | 5.88 | 5.88 | 20.00% | 129,227,600 |
| Sep 26, 2025 | 4.81 | 4.90 | 4.80 | 4.90 | 4.90 | 20.10% | 32,696,300 |
| Sep 25, 2025 | 4.08 | 4.21 | 4.06 | 4.08 | 4.08 | -0.49% | 19,297,670 |
| Sep 24, 2025 | 3.97 | 4.11 | 3.91 | 4.10 | 4.10 | 2.50% | 24,172,770 |
| Sep 23, 2025 | 4.17 | 4.23 | 3.92 | 4.00 | 4.00 | -4.99% | 29,362,440 |
| Sep 22, 2025 | 4.34 | 4.35 | 4.16 | 4.21 | 4.21 | -3.44% | 23,098,450 |
| Sep 19, 2025 | 4.47 | 4.48 | 4.35 | 4.36 | 4.36 | -2.24% | 19,305,600 |
| Sep 18, 2025 | 4.62 | 4.62 | 4.40 | 4.46 | 4.46 | -3.46% | 25,661,900 |
| 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 | - | 16,671,750 |
| 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% | 25,142,480 |
| Sep 9, 2025 | 4.64 | 4.75 | 4.58 | 4.60 | 4.60 | -1.08% | 33,404,750 |
| Sep 8, 2025 | 4.68 | 4.75 | 4.58 | 4.65 | 4.65 | -0.64% | 66,787,900 |
| Sep 5, 2025 | 4.25 | 4.77 | 4.25 | 4.68 | 4.68 | 9.09% | 72,508,500 |
| Sep 4, 2025 | 4.17 | 4.40 | 4.17 | 4.29 | 4.29 | 2.63% | 41,973,020 |
| Sep 3, 2025 | 4.22 | 4.31 | 4.15 | 4.18 | 4.18 | -0.71% | 20,639,300 |