Henan Yicheng New Energy Co., Ltd. (SHE:300080)
China · Delayed Price · Currency is CNY 3.750
+0.020 (0.54%)
Aug 24, 2026, 3:04 PM CST
Henan Yicheng New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3.76 | 3.76 | 3.64 | 3.71 | 3.71 | -0.54% | 16,793,902 |
| Aug 6, 2026 | 3.77 | 3.79 | 3.66 | 3.73 | 3.73 | -1.58% | 19,220,301 |
| Aug 5, 2026 | 3.83 | 3.85 | 3.76 | 3.79 | 3.79 | -0.79% | 15,836,500 |
| Aug 4, 2026 | 3.86 | 3.91 | 3.82 | 3.82 | 3.82 | -1.29% | 18,155,100 |
| Aug 3, 2026 | 3.72 | 3.88 | 3.72 | 3.87 | 3.87 | 4.59% | 19,943,850 |
| 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 |