Hunan Yuneng New Energy Battery Material Co.,Ltd. (SHE:301358)
China · Delayed Price · Currency is CNY 40.47
+3.17 (8.50%)
At close: Sep 5, 2025
SHE:301358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.02 | 40.68 | 36.66 | 40.47 | - | 8.50% | 39,837,522 |
| Sep 4, 2025 | 36.60 | 38.48 | 36.38 | 37.30 | - | 2.19% | 36,208,886 |
| Sep 3, 2025 | 36.09 | 37.21 | 35.90 | 36.50 | - | 1.50% | 27,109,981 |
| Sep 2, 2025 | 36.35 | 37.56 | 35.66 | 35.96 | - | -1.18% | 21,109,175 |
| Sep 1, 2025 | 36.68 | 36.81 | 35.70 | 36.39 | - | 0.55% | 17,794,559 |
| Aug 29, 2025 | 34.89 | 37.54 | 34.89 | 36.19 | - | 3.55% | 28,572,221 |
| Aug 28, 2025 | 35.06 | 35.40 | 33.72 | 34.95 | - | -0.14% | 18,191,598 |
| Aug 27, 2025 | 36.16 | 36.60 | 35.00 | 35.00 | - | -3.39% | 18,167,935 |
| Aug 26, 2025 | 34.99 | 37.20 | 34.99 | 36.23 | - | 3.57% | 27,035,308 |
| Aug 25, 2025 | 34.95 | 36.06 | 34.54 | 34.98 | - | 1.16% | 20,498,409 |
| Aug 22, 2025 | 33.99 | 34.92 | 33.85 | 34.58 | - | 1.71% | 13,151,588 |
| Aug 21, 2025 | 34.64 | 34.75 | 33.80 | 34.00 | - | -1.99% | 14,971,401 |
| Aug 20, 2025 | 34.28 | 34.70 | 33.86 | 34.69 | - | 0.43% | 14,075,582 |
| Aug 19, 2025 | 34.84 | 34.93 | 34.35 | 34.54 | - | -0.86% | 12,756,008 |
| Aug 18, 2025 | 35.39 | 35.74 | 34.65 | 34.84 | - | -1.19% | 18,849,077 |
| Aug 15, 2025 | 33.15 | 35.83 | 32.97 | 35.26 | - | 5.92% | 27,278,471 |
| Aug 14, 2025 | 34.25 | 34.29 | 32.90 | 33.29 | - | -2.92% | 17,694,830 |
| Aug 13, 2025 | 34.64 | 34.99 | 34.05 | 34.29 | - | -1.72% | 19,455,248 |
| Aug 12, 2025 | 34.40 | 35.27 | 33.82 | 34.89 | - | 2.56% | 37,073,886 |
| Aug 11, 2025 | 31.59 | 34.30 | 31.51 | 34.02 | - | 10.89% | 44,623,781 |
| Aug 8, 2025 | 30.86 | 31.01 | 30.61 | 30.68 | - | -0.52% | 7,354,924 |
| Aug 7, 2025 | 31.23 | 31.43 | 30.67 | 30.84 | - | -1.66% | 11,848,367 |
| Aug 6, 2025 | 31.01 | 31.50 | 30.77 | 31.36 | - | 0.97% | 8,850,348 |
| Aug 5, 2025 | 30.88 | 31.33 | 30.85 | 31.06 | - | 0.62% | 7,491,725 |
| Aug 4, 2025 | 30.72 | 30.87 | 30.52 | 30.87 | - | - | 7,248,569 |
| Aug 1, 2025 | 31.21 | 31.35 | 30.63 | 30.87 | - | -1.06% | 11,677,129 |
| Jul 31, 2025 | 31.98 | 32.25 | 31.08 | 31.20 | - | -2.77% | 15,139,786 |
| Jul 30, 2025 | 32.60 | 32.72 | 32.06 | 32.09 | - | -1.44% | 13,282,900 |
| Jul 29, 2025 | 32.45 | 32.86 | 32.24 | 32.56 | - | -0.03% | 11,237,566 |
| Jul 28, 2025 | 32.62 | 32.85 | 32.10 | 32.57 | - | -0.70% | 17,372,443 |
| Jul 25, 2025 | 33.17 | 33.88 | 32.61 | 32.80 | - | -0.61% | 20,963,851 |
| Jul 24, 2025 | 32.10 | 33.30 | 31.96 | 33.00 | - | 2.61% | 21,944,794 |
| Jul 23, 2025 | 32.21 | 32.86 | 31.86 | 32.16 | - | 0.72% | 21,699,053 |
| Jul 22, 2025 | 31.88 | 32.25 | 31.63 | 31.93 | - | - | 15,593,994 |
| Jul 21, 2025 | 31.38 | 32.07 | 31.05 | 31.93 | - | 1.40% | 16,143,560 |
| Jul 18, 2025 | 30.92 | 31.97 | 30.92 | 31.49 | - | 1.91% | 20,542,378 |
| Jul 17, 2025 | 30.60 | 31.12 | 30.30 | 30.90 | - | 0.68% | 12,457,935 |
| Jul 16, 2025 | 30.65 | 31.06 | 30.50 | 30.69 | - | 0.99% | 10,450,093 |
| Jul 15, 2025 | 30.60 | 31.15 | 30.15 | 30.39 | - | -1.17% | 12,652,435 |
| Jul 14, 2025 | 30.89 | 31.80 | 30.66 | 30.75 | - | 0.03% | 10,381,505 |
| Jul 11, 2025 | 30.53 | 31.13 | 30.26 | 30.74 | - | 0.36% | 13,256,686 |
| Jul 10, 2025 | 30.51 | 31.10 | 30.11 | 30.63 | - | -0.13% | 15,566,599 |
| Jul 9, 2025 | 31.05 | 31.26 | 30.59 | 30.67 | - | -1.06% | 11,269,299 |
| Jul 8, 2025 | 30.05 | 31.50 | 30.01 | 31.00 | - | 2.72% | 18,297,649 |
| Jul 7, 2025 | 30.10 | 30.47 | 29.81 | 30.18 | - | 0.27% | 10,817,749 |
| Jul 4, 2025 | 31.40 | 31.40 | 30.04 | 30.10 | - | -4.26% | 17,371,090 |
| Jul 3, 2025 | 30.77 | 31.54 | 30.50 | 31.44 | - | 2.14% | 14,728,800 |
| Jul 2, 2025 | 30.63 | 30.93 | 30.35 | 30.78 | - | - | 10,580,600 |
| Jul 1, 2025 | 31.21 | 31.24 | 30.24 | 30.78 | - | -1.31% | 16,333,762 |
| Jun 30, 2025 | 31.79 | 31.98 | 31.02 | 31.19 | - | -1.89% | 18,698,434 |