Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.410 | 3.460 | 3.250 | 3.450 | 3.450 | 18,948,000 |
| 2026-10-22 | 3.460 | 3.500 | 3.420 | 3.420 | 3.420 | 13,193,361 |
| 2026-10-21 | 3.490 | 3.540 | 3.450 | 3.480 | 3.480 | 10,261,300 |
| 2026-10-20 | 3.540 | 3.570 | 3.440 | 3.480 | 3.480 | 16,014,769 |
| 2026-10-19 | 3.570 | 3.610 | 3.520 | 3.540 | 3.540 | 10,551,700 |
| 2026-10-16 | 3.600 | 3.650 | 3.540 | 3.560 | 3.560 | 14,007,756 |
| 2026-10-15 | 3.630 | 3.640 | 3.540 | 3.550 | 3.550 | 15,778,185 |
| 2026-10-14 | 3.760 | 3.810 | 3.670 | 3.690 | 3.690 | 13,208,976 |
| 2026-10-13 | 3.760 | 3.820 | 3.710 | 3.790 | 3.790 | 19,117,500 |
| 2026-10-12 | 3.770 | 3.840 | 3.750 | 3.800 | 3.800 | 17,753,600 |
| 2026-10-09 | 3.700 | 3.780 | 3.660 | 3.770 | 3.770 | 20,863,100 |
| 2026-10-08 | 3.700 | 3.750 | 3.650 | 3.690 | 3.690 | 11,885,800 |
| 2026-09-30 | 3.690 | 3.720 | 3.640 | 3.690 | 3.690 | 11,808,651 |
| 2026-09-29 | 3.600 | 3.710 | 3.590 | 3.680 | 3.680 | 14,181,191 |
| 2026-09-28 | 3.620 | 3.670 | 3.550 | 3.610 | 3.610 | 12,195,256 |
| 2026-09-24 | 3.630 | 3.680 | 3.600 | 3.630 | 3.630 | 11,513,900 |
| 2026-09-23 | 3.700 | 3.770 | 3.640 | 3.650 | 3.650 | 16,730,248 |
| 2026-09-22 | 3.770 | 3.880 | 3.700 | 3.720 | 3.720 | 22,563,418 |
| 2026-09-21 | 3.730 | 3.770 | 3.720 | 3.750 | 3.750 | 11,329,334 |
| 2026-09-18 | 3.700 | 3.760 | 3.680 | 3.730 | 3.730 | 14,664,964 |
| 2026-09-17 | 3.720 | 3.730 | 3.630 | 3.700 | 3.700 | 15,653,651 |
| 2026-09-16 | 3.650 | 3.760 | 3.640 | 3.740 | 3.740 | 15,138,599 |
| 2026-09-15 | 3.780 | 3.820 | 3.650 | 3.670 | 3.670 | 17,787,000 |
| 2026-09-14 | 3.810 | 3.860 | 3.720 | 3.800 | 3.800 | 13,996,311 |
| 2026-09-11 | 3.820 | 3.840 | 3.690 | 3.820 | 3.820 | 20,639,928 |
| 2026-09-10 | 3.790 | 3.860 | 3.750 | 3.830 | 3.830 | 14,329,745 |
| 2026-09-09 | 3.840 | 3.850 | 3.760 | 3.810 | 3.810 | 11,906,000 |
| 2026-09-08 | 3.770 | 3.850 | 3.740 | 3.840 | 3.840 | 16,464,600 |
| 2026-09-07 | 3.670 | 3.770 | 3.650 | 3.750 | 3.750 | 14,260,555 |
| 2026-09-04 | 3.670 | 3.760 | 3.660 | 3.680 | 3.680 | 12,394,412 |
| 2026-09-03 | 3.780 | 3.810 | 3.660 | 3.670 | 3.670 | 14,338,045 |
| 2026-09-02 | 3.800 | 3.800 | 3.710 | 3.750 | 3.750 | 12,208,013 |
| 2026-09-01 | 3.780 | 3.850 | 3.770 | 3.810 | 3.810 | 17,469,600 |
| 2026-08-31 | 3.790 | 3.820 | 3.690 | 3.770 | 3.770 | 16,382,555 |
| 2026-08-28 | 3.760 | 3.850 | 3.680 | 3.830 | 3.830 | 17,437,141 |
| 2026-08-27 | 3.810 | 3.850 | 3.760 | 3.820 | 3.820 | 13,408,120 |
| 2026-08-26 | 3.790 | 3.860 | 3.770 | 3.820 | 3.820 | 14,549,405 |
| 2026-08-25 | 3.730 | 3.810 | 3.720 | 3.780 | 3.780 | 14,576,856 |
| 2026-08-24 | 3.740 | 3.840 | 3.710 | 3.750 | 3.750 | 14,432,401 |
| 2026-08-21 | 3.690 | 3.750 | 3.650 | 3.730 | 3.730 | 10,338,816 |
| 2026-08-20 | 3.670 | 3.720 | 3.630 | 3.700 | 3.700 | 10,660,254 |
| 2026-08-19 | 3.700 | 3.740 | 3.620 | 3.640 | 3.640 | 12,064,098 |
| 2026-08-18 | 3.800 | 3.810 | 3.720 | 3.740 | 3.740 | 10,043,121 |
| 2026-08-17 | 3.730 | 3.800 | 3.700 | 3.780 | 3.780 | 13,385,700 |
| 2026-08-14 | 3.740 | 3.770 | 3.670 | 3.710 | 3.710 | 11,415,700 |
| 2026-08-13 | 3.830 | 3.840 | 3.720 | 3.730 | 3.730 | 14,953,100 |
| 2026-08-12 | 3.750 | 3.860 | 3.720 | 3.820 | 3.820 | 15,789,010 |
| 2026-08-11 | 3.760 | 3.790 | 3.710 | 3.760 | 3.760 | 11,722,900 |
| 2026-08-10 | 3.720 | 3.790 | 3.680 | 3.770 | 3.770 | 14,399,699 |
| 2026-08-07 | 3.760 | 3.760 | 3.640 | 3.710 | 3.710 | 16,793,803 |
| 2026-08-06 | 3.770 | 3.790 | 3.660 | 3.730 | 3.730 | 19,220,199 |
| 2026-08-05 | 3.830 | 3.850 | 3.760 | 3.790 | 3.790 | 15,836,505 |
| 2026-08-04 | 3.860 | 3.910 | 3.820 | 3.820 | 3.820 | 18,155,100 |
| 2026-08-03 | 3.720 | 3.880 | 3.720 | 3.870 | 3.870 | 19,943,859 |
| 2026-07-31 | 3.630 | 3.720 | 3.620 | 3.700 | 3.700 | 18,134,293 |
| 2026-07-30 | 3.620 | 3.720 | 3.600 | 3.660 | 3.660 | 17,757,566 |
| 2026-07-29 | 3.570 | 3.670 | 3.550 | 3.650 | 3.650 | 18,300,334 |
| 2026-07-28 | 3.530 | 3.610 | 3.520 | 3.570 | 3.570 | 14,890,256 |
| 2026-07-27 | 3.420 | 3.560 | 3.400 | 3.550 | 3.550 | 18,776,500 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.