Yuneng Technology Co., Ltd. (SHA:688348)
China
· Delayed Price · Currency is CNY 51.89
+2.52 (5.10%)
At close: Apr 29, 2026
Yuneng Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.81 | 52.86 | 48.67 | 51.89 | 51.89 | 5.10% | 3,376,485 |
| Apr 28, 2026 | 51.06 | 51.39 | 48.90 | 49.37 | 49.37 | -3.29% | 3,178,955 |
| Apr 27, 2026 | 51.45 | 51.71 | 49.60 | 51.05 | 51.05 | -1.09% | 2,488,477 |
| Apr 24, 2026 | 51.49 | 52.22 | 51.25 | 51.61 | 51.61 | -1.02% | 1,795,784 |
| Apr 23, 2026 | 53.00 | 53.39 | 52.00 | 52.14 | 52.14 | -1.62% | 2,583,213 |
| Apr 22, 2026 | 52.53 | 53.30 | 52.03 | 53.00 | 53.00 | -0.21% | 2,554,465 |
| Apr 21, 2026 | 54.16 | 54.28 | 52.82 | 53.11 | 53.11 | -1.61% | 1,923,003 |
| Apr 20, 2026 | 52.91 | 54.44 | 52.80 | 53.98 | 53.98 | 1.43% | 2,251,615 |
| Apr 17, 2026 | 52.72 | 53.57 | 52.66 | 53.22 | 53.22 | 0.04% | 2,065,340 |
| Apr 16, 2026 | 52.65 | 53.55 | 52.34 | 53.20 | 53.20 | 1.03% | 2,037,557 |
| Apr 15, 2026 | 54.46 | 54.81 | 52.63 | 52.66 | 52.66 | -2.61% | 2,632,214 |
| Apr 14, 2026 | 54.01 | 54.48 | 53.14 | 54.07 | 54.07 | 0.02% | 2,508,556 |
| Apr 13, 2026 | 52.82 | 54.80 | 52.82 | 54.06 | 54.06 | 0.95% | 2,836,997 |
| Apr 10, 2026 | 52.88 | 55.02 | 52.88 | 53.55 | 53.55 | 1.61% | 3,166,211 |
| Apr 9, 2026 | 52.98 | 53.75 | 52.00 | 52.70 | 52.70 | -2.08% | 2,862,807 |
| Apr 8, 2026 | 52.03 | 53.88 | 52.03 | 53.82 | 53.82 | 3.44% | 3,434,488 |
| Apr 7, 2026 | 51.29 | 52.20 | 50.85 | 52.03 | 52.03 | 1.46% | 2,994,924 |
| Apr 3, 2026 | 54.06 | 54.22 | 51.15 | 51.28 | 51.28 | -4.68% | 4,370,855 |
| Apr 2, 2026 | 58.09 | 58.44 | 53.61 | 53.80 | 53.80 | -7.72% | 5,480,933 |
| Apr 1, 2026 | 58.90 | 59.99 | 56.60 | 58.30 | 58.30 | 0.52% | 4,167,014 |
| Mar 31, 2026 | 61.95 | 63.11 | 58.00 | 58.00 | 58.00 | -7.70% | 5,660,638 |
| Mar 30, 2026 | 65.55 | 66.75 | 61.67 | 62.84 | 62.84 | -6.43% | 6,648,835 |
| Mar 27, 2026 | 62.99 | 67.79 | 62.19 | 67.16 | 67.16 | 3.85% | 8,500,544 |
| Mar 26, 2026 | 62.00 | 64.90 | 60.30 | 64.67 | 64.67 | 3.54% | 7,601,650 |
| Mar 25, 2026 | 61.92 | 64.38 | 61.80 | 62.46 | 62.46 | -0.79% | 7,988,900 |
| Mar 24, 2026 | 64.00 | 65.99 | 59.66 | 62.96 | 62.96 | -0.65% | 7,951,894 |
| Mar 23, 2026 | 65.83 | 68.97 | 62.20 | 63.37 | 63.37 | -3.33% | 10,990,460 |
| Mar 20, 2026 | 58.00 | 69.42 | 57.00 | 65.55 | 65.55 | 11.33% | 15,614,270 |
| Mar 19, 2026 | 56.38 | 60.36 | 56.08 | 58.88 | 58.88 | 4.16% | 7,686,416 |
| Mar 18, 2026 | 56.08 | 57.19 | 55.36 | 56.53 | 56.53 | 0.48% | 3,143,853 |
| Mar 17, 2026 | 57.80 | 59.20 | 56.10 | 56.26 | 56.26 | -3.38% | 4,358,325 |
| Mar 16, 2026 | 59.04 | 60.00 | 57.73 | 58.23 | 58.23 | -0.67% | 4,428,612 |
| Mar 13, 2026 | 59.84 | 60.96 | 58.07 | 58.62 | 58.62 | -2.61% | 5,716,722 |
| Mar 12, 2026 | 58.01 | 61.58 | 57.81 | 60.19 | 60.19 | 2.82% | 8,970,055 |
| Mar 11, 2026 | 55.90 | 60.18 | 55.11 | 58.54 | 58.54 | 4.89% | 8,846,595 |
| Mar 10, 2026 | 54.80 | 56.11 | 54.80 | 55.81 | 55.81 | -1.74% | 4,574,175 |
| Mar 9, 2026 | 51.08 | 57.74 | 50.32 | 56.80 | 56.80 | 11.59% | 9,730,273 |
| Mar 6, 2026 | 50.62 | 51.95 | 49.41 | 50.90 | 50.90 | 0.35% | 2,853,765 |
| Mar 5, 2026 | 55.00 | 55.18 | 50.56 | 50.72 | 50.72 | -6.25% | 6,151,581 |
| Mar 4, 2026 | 53.74 | 56.37 | 53.70 | 54.10 | 54.10 | 0.04% | 5,035,642 |
| Mar 3, 2026 | 54.54 | 58.09 | 54.08 | 54.08 | 54.08 | 0.90% | 7,360,578 |
| Mar 2, 2026 | 51.99 | 55.19 | 51.98 | 53.60 | 53.60 | 0.66% | 3,781,916 |
| Feb 27, 2026 | 52.19 | 53.66 | 52.09 | 53.25 | 53.25 | 1.95% | 2,226,834 |
| Feb 26, 2026 | 53.04 | 53.04 | 51.85 | 52.23 | 52.23 | -1.36% | 1,723,824 |
| Feb 25, 2026 | 52.25 | 53.80 | 51.81 | 52.95 | 52.95 | 2.00% | 1,919,714 |
| Feb 24, 2026 | 53.19 | 53.35 | 51.81 | 51.91 | 51.91 | -1.26% | 1,917,625 |
| Feb 13, 2026 | 53.99 | 54.06 | 52.51 | 52.57 | 52.57 | -3.43% | 2,551,824 |
| Feb 12, 2026 | 54.17 | 54.78 | 53.26 | 54.44 | 54.44 | 0.74% | 1,960,531 |
| Feb 11, 2026 | 54.56 | 55.38 | 53.93 | 54.04 | 54.04 | -0.93% | 2,202,324 |
| Feb 10, 2026 | 56.40 | 56.70 | 54.41 | 54.55 | 54.55 | -3.26% | 3,152,905 |
| Feb 9, 2026 | 55.99 | 58.00 | 55.80 | 56.39 | 56.39 | 2.66% | 4,551,230 |
| Feb 6, 2026 | 54.68 | 55.98 | 52.88 | 54.93 | 54.93 | 0.05% | 3,759,144 |
| Feb 5, 2026 | 58.83 | 59.89 | 54.79 | 54.90 | 54.90 | -4.65% | 6,063,309 |
| Feb 4, 2026 | 54.64 | 57.88 | 53.83 | 57.58 | 57.58 | 5.69% | 6,156,046 |
| Feb 3, 2026 | 51.57 | 54.56 | 51.53 | 54.48 | 54.48 | 6.82% | 4,269,875 |
| Feb 2, 2026 | 53.13 | 53.99 | 50.91 | 51.00 | 51.00 | -5.90% | 3,828,176 |
| Jan 30, 2026 | 55.82 | 56.20 | 53.06 | 54.20 | 54.20 | -3.25% | 3,501,065 |
| Jan 29, 2026 | 57.15 | 58.48 | 55.78 | 56.02 | 56.02 | -2.27% | 4,094,339 |
| Jan 28, 2026 | 59.25 | 59.47 | 57.22 | 57.32 | 57.32 | -4.34% | 4,050,060 |
| Jan 27, 2026 | 58.14 | 60.39 | 54.85 | 59.92 | 59.92 | 2.43% | 6,660,946 |
| Jan 26, 2026 | 61.85 | 61.98 | 57.94 | 58.50 | 58.50 | -3.99% | 6,353,561 |
| Jan 23, 2026 | 57.00 | 62.87 | 56.80 | 60.93 | 60.93 | 7.35% | 7,993,793 |
| Jan 22, 2026 | 54.55 | 56.88 | 54.31 | 56.76 | 56.76 | 4.11% | 3,910,318 |
| Jan 21, 2026 | 54.00 | 55.38 | 53.89 | 54.52 | 54.52 | 0.33% | 2,005,208 |
| Jan 20, 2026 | 56.31 | 56.90 | 54.00 | 54.34 | 54.34 | -3.60% | 2,873,043 |
| Jan 19, 2026 | 55.90 | 56.62 | 54.80 | 56.37 | 56.37 | 0.88% | 2,858,972 |
| Jan 16, 2026 | 54.49 | 56.27 | 54.31 | 55.88 | 55.88 | 2.78% | 3,066,520 |
| Jan 15, 2026 | 54.63 | 55.43 | 54.01 | 54.37 | 54.37 | -0.49% | 2,224,648 |
| Jan 14, 2026 | 54.50 | 56.66 | 53.70 | 54.64 | 54.64 | 0.07% | 4,308,607 |
| Jan 13, 2026 | 55.16 | 55.48 | 54.13 | 54.60 | 54.60 | -1.16% | 3,046,328 |
| Jan 12, 2026 | 53.66 | 55.44 | 53.53 | 55.24 | 55.24 | 1.73% | 3,735,338 |
| Jan 9, 2026 | 54.84 | 56.39 | 54.01 | 54.30 | 54.30 | -0.98% | 3,001,205 |
| Jan 8, 2026 | 53.49 | 55.00 | 53.01 | 54.84 | 54.84 | 2.12% | 3,050,536 |
| Jan 7, 2026 | 53.28 | 53.97 | 53.01 | 53.70 | 53.70 | 0.43% | 2,073,307 |
| Jan 6, 2026 | 51.35 | 53.66 | 51.35 | 53.47 | 53.47 | 4.27% | 2,871,122 |
| Jan 5, 2026 | 50.40 | 51.47 | 50.40 | 51.28 | 51.28 | 1.77% | 1,579,306 |
| Dec 31, 2025 | 52.13 | 52.30 | 50.31 | 50.39 | 50.39 | -3.30% | 2,465,449 |
| Dec 30, 2025 | 52.10 | 52.76 | 51.91 | 52.11 | 52.11 | -0.63% | 1,081,700 |
| Dec 29, 2025 | 52.60 | 53.36 | 52.30 | 52.44 | 52.44 | -1.30% | 1,577,928 |
| Dec 26, 2025 | 52.64 | 54.44 | 52.64 | 53.13 | 53.13 | 0.93% | 2,776,832 |
| Dec 25, 2025 | 51.99 | 52.75 | 51.60 | 52.64 | 52.64 | 1.25% | 1,355,138 |
| Dec 24, 2025 | 50.70 | 51.99 | 50.23 | 51.99 | 51.99 | 2.58% | 1,315,603 |
| Dec 23, 2025 | 50.91 | 51.46 | 50.52 | 50.68 | 50.68 | -0.33% | 1,076,091 |
| Dec 22, 2025 | 51.05 | 51.80 | 50.74 | 50.85 | 50.85 | -0.26% | 1,292,927 |
| Dec 19, 2025 | 50.21 | 51.18 | 50.21 | 50.98 | 50.98 | 1.53% | 939,580 |
| Dec 18, 2025 | 50.50 | 51.00 | 50.20 | 50.21 | 50.21 | -1.16% | 956,522 |
| Dec 17, 2025 | 50.18 | 50.99 | 49.31 | 50.80 | 50.80 | 1.20% | 1,639,065 |
| Dec 16, 2025 | 52.00 | 52.20 | 49.88 | 50.20 | 50.20 | -3.89% | 1,983,731 |
| Dec 15, 2025 | 51.44 | 52.85 | 51.41 | 52.23 | 52.23 | 1.56% | 2,038,911 |
| Dec 12, 2025 | 50.70 | 52.00 | 50.61 | 51.43 | 51.43 | 1.64% | 1,337,535 |
| Dec 11, 2025 | 51.40 | 52.28 | 50.49 | 50.60 | 50.60 | -1.17% | 1,656,344 |
| Dec 10, 2025 | 51.54 | 52.07 | 50.25 | 51.20 | 51.20 | -0.97% | 1,493,728 |
| Dec 9, 2025 | 52.20 | 52.64 | 51.60 | 51.70 | 51.70 | -1.32% | 1,083,878 |
| Dec 8, 2025 | 52.12 | 52.77 | 51.80 | 52.39 | 52.39 | 0.56% | 1,669,728 |
| Dec 5, 2025 | 50.45 | 52.18 | 50.02 | 52.10 | 52.10 | 3.27% | 2,037,151 |
| Dec 4, 2025 | 51.49 | 51.87 | 50.20 | 50.45 | 50.45 | -2.04% | 1,921,631 |
| Dec 3, 2025 | 52.70 | 52.98 | 51.40 | 51.50 | 51.50 | -2.09% | 1,735,611 |
| Dec 2, 2025 | 53.80 | 53.90 | 52.40 | 52.60 | 52.60 | -2.45% | 1,758,942 |
| Dec 1, 2025 | 54.14 | 54.79 | 53.86 | 53.92 | 53.92 | -0.53% | 1,899,904 |
| Nov 28, 2025 | 53.50 | 54.60 | 53.19 | 54.21 | 54.21 | 1.14% | 1,569,369 |