Henan Yicheng New Energy Co., Ltd. (SHE:300080)
China · Delayed Price · Currency is CNY 3.520
+0.070 (2.03%)
Oct 26, 2026, 3:04 PM CST
Henan Yicheng New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.44 | 3.55 | 3.44 | 3.52 | 3.52 | 2.03% | 13,866,242 |
| Oct 23, 2026 | 3.41 | 3.46 | 3.25 | 3.45 | 3.45 | 0.88% | 18,948,000 |
| Oct 22, 2026 | 3.46 | 3.50 | 3.42 | 3.42 | 3.42 | -1.72% | 13,193,361 |
| Oct 21, 2026 | 3.49 | 3.54 | 3.45 | 3.48 | 3.48 | - | 10,262,900 |
| Oct 20, 2026 | 3.54 | 3.57 | 3.44 | 3.48 | 3.48 | -1.69% | 16,016,469 |
| Oct 19, 2026 | 3.57 | 3.61 | 3.52 | 3.54 | 3.54 | -0.56% | 10,551,700 |
| Oct 16, 2026 | 3.60 | 3.65 | 3.54 | 3.56 | 3.56 | 0.28% | 14,007,750 |
| Oct 15, 2026 | 3.63 | 3.64 | 3.54 | 3.55 | 3.55 | -3.79% | 15,778,180 |
| Oct 14, 2026 | 3.76 | 3.81 | 3.67 | 3.69 | 3.69 | -2.64% | 13,208,976 |
| Oct 13, 2026 | 3.76 | 3.82 | 3.71 | 3.79 | 3.79 | -0.26% | 19,118,800 |
| Oct 12, 2026 | 3.77 | 3.84 | 3.75 | 3.80 | 3.80 | 0.80% | 17,754,000 |
| Oct 9, 2026 | 3.70 | 3.78 | 3.66 | 3.77 | 3.77 | 2.17% | 20,863,100 |
| Oct 8, 2026 | 3.70 | 3.75 | 3.65 | 3.69 | 3.69 | - | 11,885,800 |
| Sep 30, 2026 | 3.69 | 3.72 | 3.64 | 3.69 | 3.69 | 0.27% | 11,808,651 |
| Sep 29, 2026 | 3.60 | 3.71 | 3.59 | 3.68 | 3.68 | 1.94% | 14,181,291 |
| Sep 28, 2026 | 3.62 | 3.67 | 3.55 | 3.61 | 3.61 | -0.55% | 12,195,256 |
| Sep 24, 2026 | 3.63 | 3.68 | 3.60 | 3.63 | 3.63 | -0.55% | 11,513,900 |
| Sep 23, 2026 | 3.70 | 3.77 | 3.64 | 3.65 | 3.65 | -1.88% | 16,730,249 |
| Sep 22, 2026 | 3.77 | 3.88 | 3.70 | 3.72 | 3.72 | -0.80% | 22,563,410 |
| Sep 21, 2026 | 3.73 | 3.77 | 3.72 | 3.75 | 3.75 | 0.54% | 11,329,334 |
| Sep 18, 2026 | 3.70 | 3.76 | 3.68 | 3.73 | 3.73 | 0.81% | 14,664,964 |
| Sep 17, 2026 | 3.72 | 3.73 | 3.63 | 3.70 | 3.70 | -1.07% | 15,653,650 |
| Sep 16, 2026 | 3.65 | 3.76 | 3.64 | 3.74 | 3.74 | 1.91% | 15,138,599 |
| Sep 15, 2026 | 3.78 | 3.82 | 3.65 | 3.67 | 3.67 | -3.42% | 17,787,500 |
| Sep 14, 2026 | 3.81 | 3.86 | 3.72 | 3.80 | 3.80 | -0.52% | 13,996,311 |
| Sep 11, 2026 | 3.82 | 3.84 | 3.69 | 3.82 | 3.82 | -0.26% | 20,642,827 |
| Sep 10, 2026 | 3.79 | 3.86 | 3.75 | 3.83 | 3.83 | 0.52% | 14,329,740 |
| Sep 9, 2026 | 3.84 | 3.85 | 3.76 | 3.81 | 3.81 | -0.78% | 11,906,000 |
| Sep 8, 2026 | 3.77 | 3.85 | 3.74 | 3.84 | 3.84 | 2.40% | 16,464,600 |
| Sep 7, 2026 | 3.67 | 3.77 | 3.65 | 3.75 | 3.75 | 1.90% | 14,260,655 |
| Sep 4, 2026 | 3.67 | 3.76 | 3.66 | 3.68 | 3.68 | 0.27% | 12,394,412 |
| Sep 3, 2026 | 3.78 | 3.81 | 3.66 | 3.67 | 3.67 | -2.13% | 14,340,845 |
| Sep 2, 2026 | 3.80 | 3.80 | 3.71 | 3.75 | 3.75 | -1.57% | 12,208,010 |
| Sep 1, 2026 | 3.78 | 3.85 | 3.77 | 3.81 | 3.81 | 1.06% | 17,469,600 |
| Aug 31, 2026 | 3.79 | 3.82 | 3.69 | 3.77 | 3.77 | -1.57% | 16,382,550 |
| Aug 28, 2026 | 3.76 | 3.85 | 3.68 | 3.83 | 3.83 | 0.26% | 17,438,240 |
| Aug 27, 2026 | 3.81 | 3.85 | 3.76 | 3.82 | 3.82 | - | 13,418,120 |
| Aug 26, 2026 | 3.79 | 3.86 | 3.77 | 3.82 | 3.82 | 1.06% | 14,549,405 |
| Aug 25, 2026 | 3.73 | 3.81 | 3.72 | 3.78 | 3.78 | 0.80% | 14,588,856 |
| Aug 24, 2026 | 3.74 | 3.84 | 3.71 | 3.75 | 3.75 | 0.54% | 14,432,400 |
| Aug 21, 2026 | 3.69 | 3.75 | 3.65 | 3.73 | 3.73 | 0.81% | 10,338,816 |
| Aug 20, 2026 | 3.67 | 3.72 | 3.63 | 3.70 | 3.70 | 1.65% | 10,660,254 |
| Aug 19, 2026 | 3.70 | 3.74 | 3.62 | 3.64 | 3.64 | -2.67% | 12,064,098 |
| Aug 18, 2026 | 3.80 | 3.81 | 3.72 | 3.74 | 3.74 | -1.06% | 10,043,120 |
| Aug 17, 2026 | 3.73 | 3.80 | 3.70 | 3.78 | 3.78 | 1.89% | 13,385,700 |
| Aug 14, 2026 | 3.74 | 3.77 | 3.67 | 3.71 | 3.71 | -0.54% | 11,415,700 |
| Aug 13, 2026 | 3.83 | 3.84 | 3.72 | 3.73 | 3.73 | -2.36% | 14,953,100 |
| Aug 12, 2026 | 3.75 | 3.86 | 3.72 | 3.82 | 3.82 | 1.60% | 15,789,410 |
| Aug 11, 2026 | 3.76 | 3.79 | 3.71 | 3.76 | 3.76 | -0.27% | 11,722,900 |
| Aug 10, 2026 | 3.72 | 3.79 | 3.68 | 3.77 | 3.77 | 1.62% | 14,399,699 |