Skip to main content
Hongyuan Green Energy Co., Ltd. (SHA:603185)
China flag China · Delayed Price · Currency is CNY
24.05
-0.02 (-0.08%)
Mar 10, 2026, 10:45 AM CST

Hongyuan Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.2124.2623.1924.0724.071.13%16,740,830
Mar 6, 202624.0024.0523.5523.8023.80-1.12%11,429,400
Mar 5, 202623.8424.3323.8424.0724.072.82%12,343,080
Mar 4, 202623.3223.9423.2723.4123.41-1.60%12,346,363
Mar 3, 202624.4825.2523.7223.7923.79-2.70%19,749,340
Mar 2, 202624.9525.4424.2424.4524.45-3.74%21,252,620
Feb 27, 202625.3525.7525.2625.4025.40-10,986,950
Feb 26, 202626.0226.0225.3325.4025.40-2.35%14,127,360
Feb 25, 202625.9826.1725.7326.0126.010.12%12,802,770
Feb 24, 202626.1526.4925.8925.9825.98-0.46%12,542,060
Feb 13, 202626.5526.6326.0626.1026.10-1.99%12,605,050
Feb 12, 202626.6126.9926.4626.6326.63-0.34%11,324,650
Feb 11, 202626.8027.3026.6826.7226.72-0.41%13,738,060
Feb 10, 202627.1527.5526.8226.8326.83-2.26%19,694,180
Feb 9, 202627.6428.4027.4127.4527.451.07%24,232,400
Feb 6, 202626.1827.7726.0027.1627.161.95%31,212,620
Feb 5, 202628.5028.5226.2426.6426.64-8.33%47,601,620
Feb 4, 202627.7029.1427.6529.0629.063.56%35,111,291
Feb 3, 202627.0228.3227.0228.0628.064.51%27,187,613
Feb 2, 202627.7428.1926.8426.8526.85-3.42%18,839,220
Jan 30, 202627.7528.4826.0027.8027.80-1.80%35,706,140
Jan 29, 202628.7529.7928.2028.3128.31-2.91%32,579,190
Jan 28, 202629.4029.9128.5329.1629.16-1.15%35,092,960
Jan 27, 202627.7729.9926.4429.5029.504.42%52,149,890
Jan 26, 202629.2029.5527.8828.2528.25-1.15%45,321,920
Jan 23, 202626.2128.8026.2128.5828.588.67%52,079,630
Jan 22, 202626.1127.1025.5226.3026.301.31%28,888,920
Jan 21, 202626.7926.9525.7325.9625.96-5.94%34,484,270
Jan 20, 202629.1529.5527.4627.6027.60-6.25%28,003,820
Jan 19, 202628.7429.6028.7029.4429.440.93%24,826,150
Jan 16, 202627.5529.7527.4429.1729.176.65%43,302,980
Jan 15, 202626.9227.6026.9227.3527.350.48%14,339,550
Jan 14, 202627.1627.7726.8827.2227.220.26%26,716,540
Jan 13, 202627.8128.2226.8127.1527.15-3.93%39,765,720
Jan 12, 202627.7628.8427.6728.2628.26-1.50%46,731,610
Jan 9, 202631.2031.3728.4428.6928.69-9.21%67,334,193
Jan 8, 202631.4332.0131.1231.6031.60-0.41%18,452,480
Jan 7, 202631.6532.0031.2931.7331.73-0.28%16,043,100
Jan 6, 202631.6332.2431.2131.8231.820.89%22,901,010
Jan 5, 202630.5332.1630.3831.5431.543.41%24,719,080
Dec 31, 202531.0031.5030.4130.5030.50-1.61%15,091,840
Dec 30, 202530.5632.3030.4131.0031.000.16%20,935,010
Dec 29, 202531.8532.2530.7930.9530.95-2.61%23,801,020
Dec 26, 202532.8833.4831.7131.7831.781.53%35,014,840
Dec 25, 202530.1431.6230.1431.3031.302.69%24,667,040
Dec 24, 202529.2030.5328.9530.4830.483.32%24,313,090
Dec 23, 202529.2030.0029.1029.5029.501.17%17,108,380
Dec 22, 202528.5929.6828.5229.1629.161.85%16,344,390
Dec 19, 202528.7029.5428.5728.6328.63-0.03%14,146,686
Dec 18, 202529.2629.4028.5528.6428.64-2.85%13,729,100
Dec 17, 202528.6329.6028.5829.4829.483.04%16,692,920
Dec 16, 202529.9030.1028.3028.6128.61-4.15%18,905,270
Dec 15, 202529.2131.0229.1529.8529.851.74%30,658,000
Dec 12, 202529.1929.6728.8029.3429.340.14%18,013,650
Dec 11, 202530.0530.3329.2529.3029.30-2.46%25,991,390
Dec 10, 202531.1931.6728.2630.0430.04-4.33%55,861,100
Dec 9, 202530.3031.4029.9231.4031.402.75%30,494,550
Dec 8, 202529.5630.7429.4030.5630.562.38%23,352,690
Dec 5, 202530.5130.7029.5529.8529.85-1.45%18,011,690
Dec 4, 202530.5631.2030.1430.2930.29-1.97%14,062,280
Dec 3, 202531.5031.9030.6730.9030.90-2.31%17,052,060
Dec 2, 202532.0032.2931.2131.6331.63-1.86%24,731,350
Dec 1, 202531.0333.1031.0332.2332.235.92%43,772,910
Nov 28, 202529.0031.0028.7930.4330.433.96%35,102,710
Nov 27, 202529.8830.2829.2129.2729.27-1.35%21,776,390
Nov 26, 202530.0531.0929.6029.6729.67-1.13%24,833,540
Nov 25, 202530.1830.9629.9130.0130.010.03%24,301,670
Nov 24, 202529.9030.2829.1930.0030.001.01%28,901,960
Nov 21, 202530.9631.7029.6429.7029.70-6.90%29,655,420
Nov 20, 202533.1833.2631.7531.9031.90-3.92%31,633,783
Nov 19, 202533.7034.2332.5333.2033.20-1.48%45,020,270
Nov 18, 202535.5636.4133.4833.7033.70-5.07%53,252,000
Nov 17, 202537.7537.7834.0035.5035.50-5.33%74,436,150
Nov 14, 202534.6938.4934.5137.5037.507.17%91,005,350
Nov 13, 202533.6036.6832.8334.9934.994.48%71,821,500
Nov 12, 202535.8836.1132.6033.4933.49-7.54%78,711,650
Nov 11, 202535.5738.3134.8536.2236.221.20%92,431,410
Nov 10, 202534.3535.7934.0035.7935.799.99%63,594,700
Nov 7, 202529.6432.5429.6232.5432.5410.01%48,019,930
Nov 6, 202530.1730.3829.3029.5829.58-1.47%37,851,340
Nov 5, 202529.2730.6528.8230.0230.020.84%51,712,310
Nov 4, 202532.6032.7829.3529.7729.77-7.26%89,360,560
Nov 3, 202530.7332.4330.3332.1032.108.89%109,882,000
Oct 31, 202529.4829.4829.4829.4829.4810.00%15,821,990
Oct 30, 202526.3327.2425.9826.8026.801.82%46,364,030
Oct 29, 202524.1626.3223.8026.3226.329.99%44,428,530
Oct 28, 202523.8024.9823.4623.9323.934.27%33,076,910
Oct 27, 202521.9323.1521.9322.9522.955.23%20,884,260
Oct 24, 202521.7322.2621.6021.8121.810.51%8,542,355
Oct 23, 202521.7521.8921.0021.7021.70-0.91%11,763,400
Oct 22, 202522.1222.6021.8221.9021.90-0.99%10,246,130
Oct 21, 202521.7222.5521.6822.1222.121.84%7,772,924
Oct 20, 202522.3122.3821.4821.7221.72-0.87%8,199,286
Oct 17, 202522.6423.0021.9021.9121.91-3.27%12,418,690
Oct 16, 202522.8523.1622.5022.6522.65-1.65%11,865,680
Oct 15, 202522.3423.4022.1423.0323.032.22%23,395,240
Oct 14, 202521.5223.5521.5222.5322.535.23%29,409,610
Oct 13, 202520.9921.4820.8321.4121.41-2.73%9,562,052
Oct 10, 202522.6223.1521.9522.0122.01-2.26%14,127,250
Oct 9, 202522.0022.8921.6922.5222.522.83%17,991,600