Hunan Yuneng New Energy Battery Material Co.,Ltd. (SHE:301358)
China · Delayed Price · Currency is CNY 34.02
+3.34 (10.89%)
At close: Aug 11, 2025, 2:57 PM CST
SHE:301358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 30.86 | 34.30 | 30.86 | 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 |
| Jun 27, 2025 | 32.19 | 33.36 | 31.77 | 31.79 | - | -0.41% | 19,816,956 |
| Jun 26, 2025 | 31.74 | 32.91 | 31.66 | 31.92 | - | 0.03% | 23,564,775 |
| Jun 25, 2025 | 32.42 | 32.42 | 31.70 | 31.91 | - | -0.99% | 22,577,505 |
| Jun 24, 2025 | 30.16 | 32.58 | 29.95 | 32.23 | - | 6.58% | 31,875,889 |
| Jun 23, 2025 | 29.40 | 30.80 | 29.40 | 30.24 | - | 2.06% | 20,229,661 |
| Jun 20, 2025 | 29.25 | 30.18 | 29.23 | 29.63 | - | 0.92% | 17,989,171 |
| Jun 19, 2025 | 29.57 | 30.37 | 29.33 | 29.36 | - | -2.30% | 20,621,449 |
| Jun 18, 2025 | 29.06 | 30.10 | 28.34 | 30.05 | - | 2.56% | 25,848,867 |
| Jun 17, 2025 | 28.35 | 29.89 | 28.22 | 29.30 | - | 3.50% | 22,383,420 |
| Jun 16, 2025 | 28.59 | 28.93 | 28.20 | 28.31 | - | -1.15% | 11,669,428 |
| Jun 13, 2025 | 28.37 | 29.26 | 27.92 | 28.64 | - | 0.07% | 21,547,335 |
| Jun 12, 2025 | 28.26 | 29.15 | 27.91 | 28.62 | - | 1.17% | 13,356,135 |
| Jun 11, 2025 | 28.14 | 28.83 | 28.14 | 28.29 | - | 1.00% | 10,054,874 |
| Jun 10, 2025 | 28.58 | 29.18 | 27.77 | 28.01 | - | -1.65% | 11,992,095 |
| Jun 9, 2025 | 28.19 | 28.83 | 28.13 | 28.48 | - | 1.03% | 9,060,800 |
| Jun 6, 2025 | 28.12 | 28.43 | 27.98 | 28.19 | - | 0.25% | 8,098,276 |
| Jun 5, 2025 | 28.26 | 28.41 | 27.80 | 28.12 | - | -0.28% | 8,285,723 |
| Jun 4, 2025 | 27.59 | 28.68 | 27.59 | 28.20 | - | 2.21% | 10,272,556 |
| Jun 3, 2025 | 27.27 | 27.86 | 27.18 | 27.59 | - | 0.22% | 5,790,360 |