Hunan Yuneng New Energy Battery Material Co.,Ltd. (SHE:301358)
China flag China · Delayed Price · Currency is CNY
53.40
+7.80 (17.11%)
Last updated: Sep 29, 2025, 2:27 PM CST

SHE:301358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202544.2647.3444.0345.6045.602.80%26,159,952
Sep 25, 202543.0045.0542.5044.3644.362.88%22,948,498
Sep 24, 202540.0043.6540.0043.1243.126.81%24,265,319
Sep 23, 202541.3041.7039.5640.3740.37-2.25%17,393,206
Sep 22, 202542.6642.9840.9041.3041.30-3.14%16,675,095
Sep 19, 202541.8343.1441.8042.6442.641.43%15,484,022
Sep 18, 202542.9743.2641.5142.0442.04-3.16%22,916,492
Sep 17, 202542.5443.6841.7843.4143.411.43%25,344,857
Sep 16, 202544.0344.5042.0042.8042.80-3.23%30,580,379
Sep 15, 202541.1147.9240.9944.2344.2310.77%49,920,736
Sep 12, 202540.0640.9839.3939.9339.93-0.80%17,270,737
Sep 11, 202539.2940.4638.7040.2540.252.81%21,145,114
Sep 10, 202540.5041.0038.5839.1539.15-5.82%32,592,310
Sep 9, 202541.0142.8840.7941.5741.570.34%29,170,757
Sep 8, 202541.9042.7840.5341.4341.432.37%45,325,323
Sep 5, 202537.0240.6836.6640.4740.478.50%39,837,522
Sep 4, 202536.6038.4836.3837.3037.302.19%36,208,886
Sep 3, 202536.0937.2135.9036.5036.501.50%27,109,981
Sep 2, 202536.3537.5635.6635.9635.96-1.18%21,109,175
Sep 1, 202536.6836.8135.7036.3936.390.55%17,794,559
Aug 29, 202534.8937.5434.8936.1936.193.55%28,572,221
Aug 28, 202535.0635.4033.7234.9534.95-0.14%18,191,598
Aug 27, 202536.1636.6035.0035.0035.00-3.39%18,167,935
Aug 26, 202534.9937.2034.9936.2336.233.57%27,035,308
Aug 25, 202534.9536.0634.5434.9834.981.16%20,498,409
Aug 22, 202533.9934.9233.8534.5834.581.71%13,151,588
Aug 21, 202534.6434.7533.8034.0034.00-1.99%14,971,401
Aug 20, 202534.2834.7033.8634.6934.690.43%14,075,582
Aug 19, 202534.8434.9334.3534.5434.54-0.86%12,756,008
Aug 18, 202535.3935.7434.6534.8434.84-1.19%18,849,077
Aug 15, 202533.1535.8332.9735.2635.265.92%27,278,471
Aug 14, 202534.2534.2932.9033.2933.29-2.92%17,694,830
Aug 13, 202534.6434.9934.0534.2934.29-1.72%19,455,248
Aug 12, 202534.4035.2733.8234.8934.892.56%37,073,886
Aug 11, 202531.5934.3031.5134.0234.0210.89%44,623,781
Aug 8, 202530.8631.0130.6130.6830.68-0.52%7,354,924
Aug 7, 202531.2331.4330.6730.8430.84-1.66%11,848,367
Aug 6, 202531.0131.5030.7731.3631.360.97%8,850,348
Aug 5, 202530.8831.3330.8531.0631.060.62%7,491,725
Aug 4, 202530.7230.8730.5230.8730.87-7,248,569
Aug 1, 202531.2131.3530.6330.8730.87-1.06%11,677,129
Jul 31, 202531.9832.2531.0831.2031.20-2.77%15,139,786
Jul 30, 202532.6032.7232.0632.0932.09-1.44%13,282,900
Jul 29, 202532.4532.8632.2432.5632.56-0.03%11,237,566
Jul 28, 202532.6232.8532.1032.5732.57-0.70%17,372,443
Jul 25, 202533.1733.8832.6132.8032.80-0.61%20,963,851
Jul 24, 202532.1033.3031.9633.0033.002.61%21,944,794
Jul 23, 202532.2132.8631.8632.1632.160.72%21,699,053
Jul 22, 202531.8832.2531.6331.9331.93-15,593,994
Jul 21, 202531.3832.0731.0531.9331.931.40%16,143,560