Henan Yicheng New Energy Co., Ltd. (SHE:300080)
China · Delayed Price · Currency is CNY 3.700
+0.040 (1.09%)
Jul 31, 2026, 3:04 PM CST
Henan Yicheng New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.63 | 3.72 | 3.62 | 3.70 | 3.70 | 1.09% | 18,135,293 |
| Jul 30, 2026 | 3.62 | 3.72 | 3.60 | 3.66 | 3.66 | 0.27% | 17,757,560 |
| Jul 29, 2026 | 3.57 | 3.67 | 3.55 | 3.65 | 3.65 | 2.24% | 18,305,934 |
| Jul 28, 2026 | 3.53 | 3.61 | 3.52 | 3.57 | 3.57 | 0.56% | 14,892,756 |
| Jul 27, 2026 | 3.42 | 3.56 | 3.40 | 3.55 | 3.55 | 4.41% | 18,782,299 |
| Jul 24, 2026 | 3.54 | 3.57 | 3.39 | 3.40 | 3.40 | -4.23% | 15,859,700 |
| Jul 23, 2026 | 3.39 | 3.56 | 3.38 | 3.55 | 3.55 | 3.80% | 19,986,798 |
| Jul 22, 2026 | 3.45 | 3.48 | 3.38 | 3.42 | 3.42 | -0.87% | 16,165,819 |
| Jul 21, 2026 | 3.42 | 3.49 | 3.38 | 3.45 | 3.45 | 0.29% | 18,446,919 |
| Jul 20, 2026 | 3.37 | 3.50 | 3.35 | 3.44 | 3.44 | 2.08% | 19,934,211 |
| Jul 17, 2026 | 3.48 | 3.54 | 3.35 | 3.37 | 3.37 | -2.88% | 19,090,348 |
| Jul 16, 2026 | 3.45 | 3.53 | 3.42 | 3.47 | 3.47 | 0.58% | 14,151,400 |
| Jul 15, 2026 | 3.39 | 3.52 | 3.38 | 3.45 | 3.45 | 1.47% | 13,946,801 |
| Jul 14, 2026 | 3.33 | 3.43 | 3.32 | 3.40 | 3.40 | 1.49% | 14,066,000 |
| Jul 13, 2026 | 3.47 | 3.49 | 3.32 | 3.35 | 3.35 | -3.46% | 18,866,496 |
| Jul 10, 2026 | 3.38 | 3.58 | 3.35 | 3.47 | 3.47 | 2.36% | 19,835,500 |
| Jul 9, 2026 | 3.40 | 3.46 | 3.34 | 3.39 | 3.39 | -1.17% | 17,241,514 |
| Jul 8, 2026 | 3.48 | 3.51 | 3.41 | 3.43 | 3.43 | -1.72% | 12,991,150 |
| Jul 7, 2026 | 3.56 | 3.59 | 3.48 | 3.49 | 3.49 | -3.06% | 15,023,896 |
| Jul 6, 2026 | 3.70 | 3.74 | 3.58 | 3.60 | 3.60 | -2.96% | 15,723,900 |
| Jul 3, 2026 | 3.80 | 3.82 | 3.64 | 3.71 | 3.71 | -1.85% | 20,265,447 |
| Jul 2, 2026 | 3.83 | 3.91 | 3.78 | 3.78 | 3.78 | -1.31% | 22,177,045 |
| Jul 1, 2026 | 3.74 | 3.93 | 3.68 | 3.83 | 3.83 | 1.86% | 23,447,848 |
| Jun 30, 2026 | 3.62 | 3.78 | 3.62 | 3.76 | 3.76 | 2.73% | 20,909,380 |
| Jun 29, 2026 | 3.62 | 3.68 | 3.53 | 3.66 | 3.66 | -1.35% | 21,725,780 |
| Jun 26, 2026 | 3.61 | 3.92 | 3.58 | 3.71 | 3.71 | 2.77% | 31,797,120 |
| Jun 25, 2026 | 3.64 | 3.72 | 3.60 | 3.61 | 3.61 | -0.82% | 17,545,810 |
| Jun 24, 2026 | 3.86 | 3.86 | 3.61 | 3.64 | 3.64 | -4.71% | 22,415,400 |
| Jun 23, 2026 | 3.81 | 3.89 | 3.79 | 3.82 | 3.82 | -0.52% | 14,913,200 |
| Jun 22, 2026 | 3.77 | 3.86 | 3.72 | 3.84 | 3.84 | 1.59% | 17,409,840 |
| Jun 18, 2026 | 3.86 | 3.87 | 3.73 | 3.78 | 3.78 | -2.58% | 16,643,290 |
| Jun 17, 2026 | 3.99 | 4.02 | 3.86 | 3.88 | 3.88 | -3.00% | 20,286,840 |
| Jun 16, 2026 | 3.93 | 4.02 | 3.88 | 4.00 | 4.00 | 1.27% | 21,726,640 |
| Jun 15, 2026 | 4.02 | 4.02 | 3.93 | 3.95 | 3.95 | 0.51% | 15,296,400 |
| Jun 12, 2026 | 3.94 | 4.04 | 3.89 | 3.93 | 3.93 | 0.51% | 17,235,190 |
| Jun 11, 2026 | 4.05 | 4.09 | 3.89 | 3.91 | 3.91 | -4.63% | 20,496,080 |
| Jun 10, 2026 | 3.96 | 4.14 | 3.81 | 4.10 | 4.10 | 2.76% | 26,144,800 |
| Jun 9, 2026 | 4.03 | 4.05 | 3.91 | 3.99 | 3.99 | -0.25% | 16,682,810 |
| Jun 8, 2026 | 4.01 | 4.07 | 3.89 | 4.00 | 4.00 | -1.96% | 25,123,250 |
| Jun 5, 2026 | 4.07 | 4.15 | 3.96 | 4.08 | 4.08 | 0.25% | 25,137,420 |
| Jun 4, 2026 | 4.03 | 4.10 | 4.00 | 4.07 | 4.07 | 0.49% | 19,325,880 |
| Jun 3, 2026 | 4.06 | 4.10 | 4.02 | 4.05 | 4.05 | -0.49% | 17,334,960 |
| Jun 2, 2026 | 4.13 | 4.16 | 4.01 | 4.07 | 4.07 | -1.45% | 18,288,200 |
| Jun 1, 2026 | 3.96 | 4.15 | 3.96 | 4.13 | 4.13 | 3.51% | 23,207,360 |
| May 29, 2026 | 4.10 | 4.11 | 3.96 | 3.99 | 3.99 | -2.68% | 23,119,560 |
| May 28, 2026 | 4.07 | 4.12 | 4.01 | 4.10 | 4.10 | 1.49% | 19,491,200 |
| May 27, 2026 | 4.04 | 4.19 | 3.98 | 4.04 | 4.04 | -0.74% | 22,975,830 |
| May 26, 2026 | 4.15 | 4.20 | 4.00 | 4.07 | 4.07 | -2.63% | 26,249,950 |
| May 25, 2026 | 4.21 | 4.26 | 4.14 | 4.18 | 4.18 | -1.88% | 23,280,450 |
| May 22, 2026 | 4.15 | 4.26 | 4.13 | 4.26 | 4.26 | 2.40% | 27,411,290 |