Skip to main content
Hongyuan Green Energy Co., Ltd. (SHA:603185)
China flag China · Delayed Price · Currency is CNY
21.99
-0.87 (-3.81%)
Apr 29, 2026, 3:00 PM CST

Hongyuan Green Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.9922.2520.6322.11--3.28%20,973,271
Apr 28, 202623.8223.9022.7222.8622.86-4.87%18,249,120
Apr 27, 202624.3524.3523.4724.0324.03-1.15%11,084,220
Apr 24, 202624.3024.7324.1624.3124.31-0.90%11,527,680
Apr 23, 202625.1425.2324.3024.5324.53-1.76%13,710,960
Apr 22, 202624.7325.1724.5024.9724.970.32%10,248,320
Apr 21, 202625.3025.4724.7424.8924.89-0.84%12,646,640
Apr 20, 202624.6025.5424.3225.1025.101.62%19,401,840
Apr 17, 202624.6025.0524.2624.7024.70-0.44%13,563,940
Apr 16, 202624.2025.5824.2024.8124.812.73%21,779,130
Apr 15, 202624.4824.6124.0524.1524.15-1.39%12,322,820
Apr 14, 202624.9525.0024.2224.4924.49-1.84%18,358,520
Apr 13, 202623.2225.4223.1624.9524.956.72%33,901,720
Apr 10, 202623.0023.5523.0023.3823.382.10%12,036,250
Apr 9, 202623.0023.1122.6722.9022.90-1.42%9,405,500
Apr 8, 202622.7823.2922.5123.2323.234.26%15,826,210
Apr 7, 202622.0023.0821.8322.2822.282.39%17,351,660
Apr 3, 202622.4522.6221.6421.7621.76-3.07%10,934,730
Apr 2, 202623.2523.3522.3222.4522.45-4.14%14,787,460
Apr 1, 202623.3423.8922.9123.4223.422.23%16,294,550
Mar 31, 202623.5824.0222.8922.9122.91-3.62%20,332,990
Mar 30, 202624.1624.4323.0623.7723.77-2.22%20,368,460
Mar 27, 202623.2224.6723.1924.3124.313.10%23,916,250
Mar 26, 202624.3824.7823.5023.5823.58-3.08%22,558,570
Mar 25, 202624.4724.9724.1824.3324.33-0.61%20,617,590
Mar 24, 202625.0025.1523.0624.4824.48-0.24%28,586,480
Mar 23, 202625.4026.0624.3024.5424.54-3.76%30,843,690
Mar 20, 202624.4826.5524.3425.5025.504.38%39,842,150
Mar 19, 202624.1624.9224.1124.4324.43-0.20%15,097,030
Mar 18, 202624.7525.1124.2024.4824.48-1.05%11,118,596
Mar 17, 202625.2025.8224.7224.7424.74-1.98%16,500,280
Mar 16, 202625.6525.7225.0625.2425.24-0.39%14,281,000
Mar 13, 202625.4826.0925.2025.3425.34-1.55%21,762,924
Mar 12, 202625.5025.8224.7625.7425.740.35%26,849,640
Mar 11, 202624.6826.3024.6825.6525.653.85%35,485,730
Mar 10, 202624.2425.4823.9024.7024.702.62%23,460,100
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