Hunan Yuneng New Energy Battery Material Co.,Ltd. (SHE:301358)
China · Delayed Price · Currency is CNY 64.66
-1.95 (-2.93%)
At close: Dec 31, 2025
SHE:301358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 66.36 | 67.62 | 64.55 | 64.66 | 64.66 | -2.93% | 16,529,494 |
| Dec 30, 2025 | 65.88 | 68.06 | 64.22 | 66.61 | 66.61 | -0.70% | 20,985,520 |
| Dec 29, 2025 | 70.00 | 70.28 | 66.02 | 67.08 | 67.08 | -5.41% | 29,270,690 |
| Dec 26, 2025 | 73.04 | 73.97 | 68.06 | 70.92 | 70.92 | 6.49% | 41,281,900 |
| Dec 25, 2025 | 65.68 | 66.95 | 64.52 | 66.60 | 66.60 | -0.83% | 16,205,720 |
| Dec 24, 2025 | 66.13 | 68.16 | 65.83 | 67.16 | 67.16 | 1.56% | 23,929,120 |
| Dec 23, 2025 | 62.74 | 68.50 | 62.00 | 66.13 | 66.13 | 5.37% | 27,887,180 |
| Dec 22, 2025 | 62.61 | 63.66 | 62.33 | 62.76 | 62.76 | 0.18% | 14,096,690 |
| Dec 19, 2025 | 63.23 | 63.50 | 61.66 | 62.65 | 62.65 | -0.48% | 13,134,350 |
| Dec 18, 2025 | 64.35 | 65.11 | 62.85 | 62.95 | 62.95 | -3.85% | 13,199,950 |
| Dec 17, 2025 | 62.60 | 66.00 | 62.12 | 65.47 | 65.47 | 5.92% | 22,170,853 |
| Dec 16, 2025 | 64.38 | 64.38 | 60.74 | 61.81 | 61.81 | -3.21% | 17,945,260 |
| Dec 15, 2025 | 66.18 | 67.00 | 63.24 | 63.86 | 63.86 | -2.21% | 15,177,370 |
| Dec 12, 2025 | 67.18 | 68.33 | 63.98 | 65.30 | 65.30 | -2.10% | 18,033,270 |
| Dec 11, 2025 | 69.22 | 69.68 | 66.67 | 66.70 | 66.70 | -2.95% | 12,736,390 |
| Dec 10, 2025 | 68.52 | 70.36 | 67.05 | 68.73 | 68.73 | 0.31% | 12,410,290 |
| Dec 9, 2025 | 69.00 | 69.90 | 67.11 | 68.52 | 68.52 | -1.69% | 10,783,140 |
| Dec 8, 2025 | 67.11 | 70.13 | 66.06 | 69.70 | 69.70 | 1.89% | 14,587,840 |
| Dec 5, 2025 | 68.56 | 69.70 | 67.14 | 68.41 | 68.41 | -0.22% | 11,073,570 |
| Dec 4, 2025 | 69.36 | 70.94 | 68.11 | 68.56 | 68.56 | -1.54% | 11,871,780 |
| Dec 3, 2025 | 74.48 | 75.00 | 69.30 | 69.63 | 69.63 | -4.80% | 22,300,633 |
| Dec 2, 2025 | 73.24 | 76.08 | 72.64 | 73.14 | 73.14 | 1.80% | 30,907,670 |
| Dec 1, 2025 | 76.38 | 76.39 | 70.90 | 71.85 | 71.85 | -6.09% | 29,915,890 |
| Nov 28, 2025 | 68.87 | 77.36 | 68.87 | 76.51 | 76.51 | 11.01% | 34,968,920 |
| Nov 27, 2025 | 67.21 | 70.77 | 66.80 | 68.92 | 68.92 | 2.57% | 19,677,190 |
| Nov 26, 2025 | 68.71 | 68.88 | 66.93 | 67.19 | 67.19 | -2.27% | 14,674,020 |
| Nov 25, 2025 | 69.01 | 71.20 | 67.09 | 68.75 | 68.75 | 2.29% | 17,766,250 |
| Nov 24, 2025 | 69.11 | 70.50 | 66.44 | 67.21 | 67.21 | -3.42% | 18,860,040 |
| Nov 21, 2025 | 70.90 | 73.46 | 68.74 | 69.59 | 69.59 | -5.98% | 26,761,430 |
| Nov 20, 2025 | 78.13 | 79.80 | 73.91 | 74.02 | 74.02 | -5.09% | 18,610,000 |
| Nov 19, 2025 | 75.87 | 80.08 | 75.87 | 77.99 | 77.99 | 2.44% | 21,335,880 |
| Nov 18, 2025 | 83.24 | 83.60 | 74.07 | 76.13 | 76.13 | -8.94% | 30,918,700 |
| Nov 17, 2025 | 84.26 | 86.68 | 80.60 | 83.60 | 83.60 | -0.30% | 21,162,370 |
| Nov 14, 2025 | 87.00 | 88.77 | 83.52 | 83.85 | 83.85 | -6.42% | 24,056,510 |
| Nov 13, 2025 | 78.51 | 90.91 | 78.00 | 89.60 | 89.60 | 13.32% | 36,012,790 |
| Nov 12, 2025 | 80.00 | 81.00 | 76.60 | 79.07 | 79.07 | -2.38% | 25,526,270 |
| Nov 11, 2025 | 80.00 | 83.69 | 80.00 | 81.00 | 81.00 | 0.04% | 22,587,580 |
| Nov 10, 2025 | 84.89 | 87.13 | 80.01 | 80.97 | 80.97 | -1.83% | 39,751,800 |
| Nov 7, 2025 | 76.39 | 85.50 | 73.70 | 82.48 | 82.48 | 9.38% | 42,746,010 |
| Nov 6, 2025 | 72.98 | 76.35 | 72.80 | 75.41 | 75.41 | 1.74% | 20,476,820 |
| Nov 5, 2025 | 68.99 | 75.49 | 67.80 | 74.12 | 74.12 | 6.19% | 30,102,820 |
| Nov 4, 2025 | 73.33 | 74.28 | 68.87 | 69.80 | 69.80 | -4.97% | 25,345,920 |
| Nov 3, 2025 | 72.43 | 74.35 | 69.20 | 73.45 | 73.45 | 0.60% | 25,969,630 |
| Oct 31, 2025 | 70.65 | 80.20 | 70.65 | 73.01 | 73.01 | 3.34% | 38,334,930 |
| Oct 30, 2025 | 65.50 | 72.48 | 65.50 | 70.65 | 70.65 | 8.24% | 29,498,650 |
| Oct 29, 2025 | 64.41 | 66.50 | 63.96 | 65.27 | 65.27 | 2.05% | 23,462,560 |
| Oct 28, 2025 | 62.19 | 65.32 | 60.58 | 63.96 | 63.96 | 3.86% | 30,076,080 |
| Oct 27, 2025 | 57.90 | 64.80 | 57.72 | 61.58 | 61.58 | 8.99% | 31,940,520 |
| Oct 24, 2025 | 54.70 | 56.99 | 54.03 | 56.50 | 56.50 | 4.86% | 18,512,240 |
| Oct 23, 2025 | 52.77 | 54.15 | 51.77 | 53.88 | 53.88 | 2.12% | 15,716,090 |