Henan Yicheng New Energy Co., Ltd. (SHE:300080)
China · Delayed Price · Currency is CNY 4.040
-0.030 (-0.74%)
May 27, 2026, 3:04 PM CST
Henan Yicheng New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.43 | 4.49 | 4.13 | 4.16 | 4.16 | -6.52% | 51,584,070 |
| May 20, 2026 | 4.65 | 4.68 | 4.43 | 4.45 | 4.45 | -6.12% | 54,185,450 |
| May 19, 2026 | 4.67 | 4.76 | 4.58 | 4.74 | 4.74 | 0.64% | 44,942,130 |
| May 18, 2026 | 4.68 | 4.83 | 4.63 | 4.71 | 4.71 | -1.26% | 51,376,910 |
| May 15, 2026 | 4.95 | 4.99 | 4.71 | 4.77 | 4.77 | -4.79% | 78,382,050 |
| May 14, 2026 | 4.52 | 5.25 | 4.49 | 5.01 | 5.01 | 11.33% | 138,577,400 |
| May 13, 2026 | 4.43 | 4.54 | 4.41 | 4.50 | 4.50 | 1.35% | 28,688,540 |
| May 12, 2026 | 4.49 | 4.54 | 4.41 | 4.44 | 4.44 | -1.11% | 28,293,860 |
| May 11, 2026 | 4.56 | 4.59 | 4.49 | 4.49 | 4.49 | -0.88% | 29,660,810 |
| May 8, 2026 | 4.47 | 4.56 | 4.45 | 4.53 | 4.53 | 0.22% | 20,421,760 |
| May 7, 2026 | 4.53 | 4.63 | 4.49 | 4.52 | 4.52 | -0.22% | 29,141,950 |
| May 6, 2026 | 4.52 | 4.58 | 4.51 | 4.53 | 4.53 | 0.67% | 21,713,960 |
| Apr 30, 2026 | 4.53 | 4.57 | 4.47 | 4.50 | 4.50 | -0.66% | 19,057,870 |
| Apr 29, 2026 | 4.40 | 4.56 | 4.38 | 4.53 | 4.53 | 2.49% | 25,657,730 |
| Apr 28, 2026 | 4.45 | 4.50 | 4.37 | 4.42 | 4.42 | -1.56% | 19,704,300 |
| Apr 27, 2026 | 4.38 | 4.50 | 4.35 | 4.49 | 4.49 | 1.58% | 20,976,600 |
| Apr 24, 2026 | 4.45 | 4.48 | 4.37 | 4.42 | 4.42 | -1.12% | 25,038,490 |
| Apr 23, 2026 | 4.60 | 4.61 | 4.34 | 4.47 | 4.47 | -4.08% | 49,976,180 |
| Apr 22, 2026 | 4.67 | 4.70 | 4.61 | 4.66 | 4.66 | -1.06% | 26,305,540 |
| Apr 21, 2026 | 4.68 | 4.85 | 4.65 | 4.71 | 4.71 | 1.07% | 38,433,900 |
| Apr 20, 2026 | 4.65 | 4.70 | 4.61 | 4.66 | 4.66 | 0.22% | 24,786,370 |
| Apr 17, 2026 | 4.64 | 4.68 | 4.56 | 4.65 | 4.65 | - | 29,175,700 |
| Apr 16, 2026 | 4.63 | 4.65 | 4.56 | 4.65 | 4.65 | 0.87% | 24,467,980 |
| Apr 15, 2026 | 4.65 | 4.71 | 4.60 | 4.61 | 4.61 | -0.86% | 24,550,250 |
| Apr 14, 2026 | 4.72 | 4.72 | 4.58 | 4.65 | 4.65 | -1.06% | 29,905,720 |
| Apr 13, 2026 | 4.60 | 4.75 | 4.58 | 4.70 | 4.70 | 1.29% | 30,666,090 |
| Apr 10, 2026 | 4.61 | 4.74 | 4.59 | 4.64 | 4.64 | 1.53% | 31,518,300 |
| Apr 9, 2026 | 4.73 | 4.73 | 4.55 | 4.57 | 4.57 | -4.19% | 34,873,360 |
| Apr 8, 2026 | 4.71 | 4.79 | 4.66 | 4.77 | 4.77 | 3.47% | 33,926,920 |
| Apr 7, 2026 | 4.53 | 4.65 | 4.50 | 4.61 | 4.61 | 2.67% | 34,483,710 |
| Apr 3, 2026 | 4.79 | 4.80 | 4.47 | 4.49 | 4.49 | -5.67% | 46,927,570 |
| Apr 2, 2026 | 4.90 | 4.97 | 4.71 | 4.76 | 4.76 | -4.23% | 52,575,060 |
| Apr 1, 2026 | 5.05 | 5.13 | 4.95 | 4.97 | 4.97 | -0.20% | 56,278,070 |
| Mar 31, 2026 | 5.25 | 5.31 | 4.94 | 4.98 | 4.98 | -6.39% | 78,214,170 |
| Mar 30, 2026 | 5.60 | 5.63 | 5.17 | 5.32 | 5.32 | -7.32% | 90,827,590 |
| Mar 27, 2026 | 5.73 | 5.87 | 5.53 | 5.74 | 5.74 | -1.71% | 80,470,990 |
| Mar 26, 2026 | 6.22 | 6.25 | 5.83 | 5.84 | 5.84 | -7.01% | 111,749,800 |
| Mar 25, 2026 | 6.23 | 6.38 | 6.10 | 6.28 | 6.28 | 0.80% | 118,068,800 |
| Mar 24, 2026 | 6.26 | 6.33 | 5.87 | 6.23 | 6.23 | -0.16% | 122,441,100 |
| Mar 23, 2026 | 5.58 | 6.63 | 5.53 | 6.24 | 6.24 | 7.96% | 195,498,700 |
| Mar 20, 2026 | 5.80 | 6.19 | 5.71 | 5.78 | 5.78 | -1.87% | 100,885,600 |
| Mar 19, 2026 | 6.16 | 6.17 | 5.80 | 5.89 | 5.89 | -6.06% | 113,982,800 |
| Mar 18, 2026 | 6.33 | 6.46 | 6.06 | 6.27 | 6.27 | -2.03% | 132,310,600 |
| Mar 17, 2026 | 5.88 | 6.78 | 5.85 | 6.40 | 6.40 | 8.66% | 172,981,400 |
| Mar 16, 2026 | 6.05 | 6.31 | 5.82 | 5.89 | 5.89 | -3.13% | 109,360,900 |
| Mar 13, 2026 | 5.75 | 6.18 | 5.71 | 6.08 | 6.08 | 5.74% | 138,356,900 |