Henan Yicheng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.390 | 3.560 | 3.380 | 3.550 | 3.550 | 19,985,799 |
| 2026-07-22 | 3.450 | 3.480 | 3.380 | 3.420 | 3.420 | 16,165,819 |
| 2026-07-21 | 3.420 | 3.490 | 3.380 | 3.450 | 3.450 | 18,446,920 |
| 2026-07-20 | 3.370 | 3.500 | 3.350 | 3.440 | 3.440 | 19,930,111 |
| 2026-07-17 | 3.480 | 3.540 | 3.350 | 3.370 | 3.370 | 19,085,447 |
| 2026-07-16 | 3.450 | 3.530 | 3.420 | 3.470 | 3.470 | 14,150,400 |
| 2026-07-15 | 3.390 | 3.520 | 3.380 | 3.450 | 3.450 | 13,945,801 |
| 2026-07-14 | 3.330 | 3.430 | 3.320 | 3.400 | 3.400 | 14,065,900 |
| 2026-07-13 | 3.470 | 3.490 | 3.320 | 3.350 | 3.350 | 18,862,396 |
| 2026-07-10 | 3.380 | 3.580 | 3.350 | 3.470 | 3.470 | 19,835,500 |
| 2026-07-09 | 3.400 | 3.460 | 3.340 | 3.390 | 3.390 | 17,241,514 |
| 2026-07-08 | 3.480 | 3.510 | 3.410 | 3.430 | 3.430 | 12,991,158 |
| 2026-07-07 | 3.560 | 3.590 | 3.480 | 3.490 | 3.490 | 15,023,896 |
| 2026-07-06 | 3.700 | 3.740 | 3.580 | 3.600 | 3.600 | 15,723,900 |
| 2026-07-03 | 3.800 | 3.820 | 3.640 | 3.710 | 3.710 | 20,265,447 |
| 2026-07-02 | 3.830 | 3.910 | 3.780 | 3.780 | 3.780 | 22,177,045 |
| 2026-07-01 | 3.740 | 3.930 | 3.680 | 3.830 | 3.830 | 23,447,848 |
| 2026-06-30 | 3.620 | 3.780 | 3.620 | 3.760 | 3.760 | 20,909,381 |
| 2026-06-29 | 3.620 | 3.680 | 3.530 | 3.660 | 3.660 | 21,725,783 |
| 2026-06-26 | 3.610 | 3.920 | 3.580 | 3.710 | 3.710 | 31,797,121 |
| 2026-06-25 | 3.640 | 3.720 | 3.600 | 3.610 | 3.610 | 17,545,814 |
| 2026-06-24 | 3.860 | 3.860 | 3.610 | 3.640 | 3.640 | 22,415,400 |
| 2026-06-23 | 3.810 | 3.890 | 3.790 | 3.820 | 3.820 | 14,913,200 |
| 2026-06-22 | 3.770 | 3.860 | 3.720 | 3.840 | 3.840 | 17,409,844 |
| 2026-06-18 | 3.860 | 3.870 | 3.730 | 3.780 | 3.780 | 16,643,289 |
| 2026-06-17 | 3.990 | 4.020 | 3.860 | 3.880 | 3.880 | 20,286,840 |
| 2026-06-16 | 3.930 | 4.020 | 3.880 | 4.000 | 4.000 | 21,726,641 |
| 2026-06-15 | 4.020 | 4.020 | 3.930 | 3.950 | 3.950 | 15,296,400 |
| 2026-06-12 | 3.940 | 4.040 | 3.890 | 3.930 | 3.930 | 17,235,189 |
| 2026-06-11 | 4.050 | 4.090 | 3.890 | 3.910 | 3.910 | 20,496,080 |
| 2026-06-10 | 3.960 | 4.140 | 3.810 | 4.100 | 4.100 | 26,144,801 |
| 2026-06-09 | 4.030 | 4.050 | 3.910 | 3.990 | 3.990 | 16,682,814 |
| 2026-06-08 | 4.010 | 4.070 | 3.890 | 4.000 | 4.000 | 25,123,256 |
| 2026-06-05 | 4.070 | 4.150 | 3.960 | 4.080 | 4.080 | 25,137,420 |
| 2026-06-04 | 4.030 | 4.100 | 4.000 | 4.070 | 4.070 | 19,325,881 |
| 2026-06-03 | 4.060 | 4.100 | 4.020 | 4.050 | 4.050 | 17,334,961 |
| 2026-06-02 | 4.130 | 4.160 | 4.010 | 4.070 | 4.070 | 18,288,199 |
| 2026-06-01 | 3.960 | 4.150 | 3.960 | 4.130 | 4.130 | 23,207,359 |
| 2026-05-29 | 4.100 | 4.110 | 3.960 | 3.990 | 3.990 | 23,119,561 |
| 2026-05-28 | 4.070 | 4.120 | 4.010 | 4.100 | 4.100 | 19,491,199 |
| 2026-05-27 | 4.040 | 4.190 | 3.980 | 4.040 | 4.040 | 22,975,830 |
| 2026-05-26 | 4.150 | 4.200 | 4.000 | 4.070 | 4.070 | 26,249,949 |
| 2026-05-25 | 4.210 | 4.260 | 4.140 | 4.180 | 4.180 | 23,280,449 |
| 2026-05-22 | 4.150 | 4.260 | 4.130 | 4.260 | 4.260 | 27,411,289 |
| 2026-05-21 | 4.430 | 4.490 | 4.130 | 4.160 | 4.160 | 51,584,070 |
| 2026-05-20 | 4.650 | 4.680 | 4.430 | 4.450 | 4.450 | 54,185,449 |
| 2026-05-19 | 4.670 | 4.760 | 4.580 | 4.740 | 4.740 | 44,942,129 |
| 2026-05-18 | 4.680 | 4.830 | 4.630 | 4.710 | 4.710 | 51,376,910 |
| 2026-05-15 | 4.950 | 4.990 | 4.710 | 4.770 | 4.770 | 78,382,047 |
| 2026-05-14 | 4.520 | 5.250 | 4.490 | 5.010 | 5.010 | 138,577,406 |
| 2026-05-13 | 4.430 | 4.540 | 4.410 | 4.500 | 4.500 | 28,688,539 |
| 2026-05-12 | 4.490 | 4.540 | 4.410 | 4.440 | 4.440 | 28,293,859 |
| 2026-05-11 | 4.560 | 4.590 | 4.490 | 4.490 | 4.490 | 29,660,811 |
| 2026-05-08 | 4.470 | 4.560 | 4.450 | 4.530 | 4.530 | 20,421,760 |
| 2026-05-07 | 4.530 | 4.630 | 4.490 | 4.520 | 4.520 | 29,141,949 |
| 2026-05-06 | 4.520 | 4.580 | 4.510 | 4.530 | 4.530 | 21,713,961 |
| 2026-04-30 | 4.530 | 4.570 | 4.470 | 4.500 | 4.500 | 19,057,869 |
| 2026-04-29 | 4.400 | 4.560 | 4.380 | 4.530 | 4.530 | 25,657,730 |
| 2026-04-28 | 4.450 | 4.500 | 4.370 | 4.420 | 4.420 | 19,704,301 |
| 2026-04-27 | 4.380 | 4.500 | 4.350 | 4.490 | 4.490 | 20,976,600 |
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.