Ningxia Guoyun New Energy Co., Ltd. (SHE:000595)
China
· Delayed Price · Currency is CNY 6.35
-0.01 (-0.16%)
Mar 10, 2026, 11:35 AM CST
Ningxia Guoyun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.16 | 6.36 | 6.10 | 6.35 | 6.35 | 2.42% | 14,380,900 |
| Mar 6, 2026 | 6.20 | 6.28 | 6.18 | 6.20 | 6.20 | -0.48% | 7,946,600 |
| Mar 5, 2026 | 6.25 | 6.29 | 6.20 | 6.23 | 6.23 | 0.81% | 7,291,202 |
| Mar 4, 2026 | 6.02 | 6.22 | 6.00 | 6.18 | 6.18 | 1.31% | 11,086,900 |
| Mar 3, 2026 | 6.36 | 6.41 | 6.07 | 6.10 | 6.10 | -4.54% | 17,212,500 |
| Mar 2, 2026 | 6.32 | 6.46 | 6.30 | 6.39 | 6.39 | -0.78% | 10,885,940 |
| Feb 27, 2026 | 6.32 | 6.45 | 6.32 | 6.44 | 6.44 | 2.38% | 8,744,400 |
| Feb 26, 2026 | 6.33 | 6.33 | 6.26 | 6.29 | 6.29 | -0.47% | 6,556,100 |
| Feb 25, 2026 | 6.21 | 6.34 | 6.20 | 6.32 | 6.32 | 1.77% | 8,699,238 |
| Feb 24, 2026 | 6.14 | 6.29 | 6.11 | 6.21 | 6.21 | 1.47% | 9,859,900 |
| Feb 13, 2026 | 6.08 | 6.15 | 6.08 | 6.12 | 6.12 | 0.16% | 7,201,844 |
| Feb 12, 2026 | 6.10 | 6.16 | 6.06 | 6.11 | 6.11 | 0.16% | 7,650,902 |
| Feb 11, 2026 | 6.10 | 6.14 | 6.06 | 6.10 | 6.10 | - | 5,818,614 |
| Feb 10, 2026 | 6.17 | 6.19 | 6.08 | 6.10 | 6.10 | -0.97% | 7,678,700 |
| Feb 9, 2026 | 6.23 | 6.31 | 6.14 | 6.16 | 6.16 | -0.48% | 9,286,914 |
| Feb 6, 2026 | 6.02 | 6.23 | 5.99 | 6.19 | 6.19 | 2.48% | 12,575,790 |
| Feb 5, 2026 | 6.10 | 6.16 | 6.03 | 6.04 | 6.04 | -1.63% | 10,427,900 |
| Feb 4, 2026 | 6.08 | 6.20 | 6.03 | 6.14 | 6.14 | 1.15% | 11,339,000 |
| Feb 3, 2026 | 5.95 | 6.07 | 5.89 | 6.07 | 6.07 | 3.23% | 12,819,510 |
| Feb 2, 2026 | 5.99 | 6.11 | 5.86 | 5.88 | 5.88 | -3.13% | 15,914,940 |
| Jan 30, 2026 | 5.92 | 6.32 | 5.92 | 6.07 | 6.07 | -2.57% | 36,397,950 |
| Jan 29, 2026 | 6.23 | 6.29 | 6.23 | 6.23 | 6.23 | -5.03% | 13,179,500 |
| Jan 28, 2026 | 6.51 | 6.70 | 6.51 | 6.56 | 6.56 | 1.08% | 18,520,300 |
| Jan 27, 2026 | 6.44 | 6.53 | 6.32 | 6.49 | 6.49 | 0.62% | 14,124,910 |
| Jan 26, 2026 | 6.46 | 6.58 | 6.40 | 6.45 | 6.45 | 0.31% | 14,020,300 |
| Jan 23, 2026 | 6.37 | 6.52 | 6.33 | 6.43 | 6.43 | 1.10% | 13,514,900 |
| Jan 22, 2026 | 6.36 | 6.43 | 6.32 | 6.36 | 6.36 | - | 10,908,800 |
| Jan 21, 2026 | 6.35 | 6.44 | 6.30 | 6.36 | 6.36 | -0.63% | 13,568,900 |
| Jan 20, 2026 | 6.54 | 6.61 | 6.38 | 6.40 | 6.40 | -2.59% | 20,798,900 |
| Jan 19, 2026 | 6.54 | 6.76 | 6.54 | 6.57 | 6.57 | -0.61% | 19,198,800 |
| Jan 16, 2026 | 6.50 | 6.77 | 6.42 | 6.61 | 6.61 | 1.54% | 29,080,700 |
| Jan 15, 2026 | 6.60 | 6.62 | 6.38 | 6.51 | 6.51 | 3.01% | 32,481,700 |
| Jan 14, 2026 | 6.75 | 6.91 | 6.31 | 6.32 | 6.32 | -3.95% | 53,493,200 |
| Jan 13, 2026 | 6.38 | 6.58 | 6.24 | 6.58 | 6.58 | 4.94% | 15,591,630 |
| Jan 12, 2026 | 6.31 | 6.46 | 6.18 | 6.27 | 6.27 | -0.63% | 23,804,120 |
| Jan 9, 2026 | 6.11 | 6.37 | 6.10 | 6.31 | 6.31 | 3.95% | 26,658,900 |
| Jan 8, 2026 | 5.89 | 6.16 | 5.89 | 6.07 | 6.07 | 2.02% | 20,314,700 |
| Jan 7, 2026 | 5.69 | 5.97 | 5.69 | 5.95 | 5.95 | 4.57% | 27,596,200 |
| Jan 6, 2026 | 5.59 | 5.74 | 5.58 | 5.69 | 5.69 | 1.43% | 9,021,900 |
| Jan 5, 2026 | 5.57 | 5.65 | 5.55 | 5.61 | 5.61 | 0.36% | 7,315,306 |
| Dec 31, 2025 | 5.65 | 5.66 | 5.58 | 5.59 | 5.59 | -0.89% | 6,050,100 |
| Dec 30, 2025 | 5.63 | 5.69 | 5.62 | 5.64 | 5.64 | -0.35% | 5,486,800 |
| Dec 29, 2025 | 5.71 | 5.75 | 5.65 | 5.66 | 5.66 | -1.57% | 6,499,900 |
| Dec 26, 2025 | 5.69 | 5.75 | 5.63 | 5.75 | 5.75 | 0.88% | 8,474,478 |
| Dec 25, 2025 | 5.74 | 5.83 | 5.69 | 5.70 | 5.70 | -0.70% | 9,759,700 |
| Dec 24, 2025 | 5.76 | 5.85 | 5.71 | 5.74 | 5.74 | - | 9,400,460 |
| Dec 23, 2025 | 5.72 | 5.78 | 5.68 | 5.74 | 5.74 | 0.35% | 7,163,500 |
| Dec 22, 2025 | 5.54 | 5.75 | 5.51 | 5.72 | 5.72 | 3.25% | 9,869,900 |
| Dec 19, 2025 | 5.48 | 5.55 | 5.46 | 5.54 | 5.54 | 0.91% | 4,527,700 |
| Dec 18, 2025 | 5.55 | 5.60 | 5.48 | 5.49 | 5.49 | -1.08% | 5,485,500 |
| Dec 17, 2025 | 5.50 | 5.57 | 5.41 | 5.55 | 5.55 | 1.09% | 5,977,100 |
| Dec 16, 2025 | 5.67 | 5.68 | 5.45 | 5.49 | 5.49 | -3.51% | 11,395,520 |
| Dec 15, 2025 | 5.67 | 5.82 | 5.66 | 5.69 | 5.69 | -0.52% | 10,073,400 |
| Dec 12, 2025 | 5.70 | 5.79 | 5.63 | 5.72 | 5.72 | 0.88% | 9,308,506 |
| Dec 11, 2025 | 5.74 | 5.84 | 5.67 | 5.67 | 5.67 | -1.05% | 9,472,100 |
| Dec 10, 2025 | 5.64 | 5.75 | 5.60 | 5.73 | 5.73 | 0.88% | 7,464,500 |
| Dec 9, 2025 | 5.59 | 5.79 | 5.55 | 5.68 | 5.68 | 1.43% | 12,316,300 |
| Dec 8, 2025 | 5.48 | 5.65 | 5.47 | 5.60 | 5.60 | 1.82% | 8,921,876 |
| Dec 5, 2025 | 5.44 | 5.51 | 5.40 | 5.50 | 5.50 | 1.48% | 7,379,302 |
| Dec 4, 2025 | 5.49 | 5.54 | 5.38 | 5.42 | 5.42 | -1.63% | 8,845,602 |
| Dec 3, 2025 | 5.58 | 5.69 | 5.50 | 5.51 | 5.51 | -1.61% | 9,404,000 |
| Dec 2, 2025 | 5.80 | 5.81 | 5.59 | 5.60 | 5.60 | -3.28% | 11,391,500 |
| Dec 1, 2025 | 5.64 | 5.82 | 5.63 | 5.79 | 5.79 | 2.12% | 13,116,200 |
| Nov 28, 2025 | 5.50 | 5.68 | 5.47 | 5.67 | 5.67 | 2.90% | 13,959,400 |
| Nov 27, 2025 | 5.64 | 5.75 | 5.50 | 5.51 | 5.51 | -1.43% | 13,000,200 |
| Nov 26, 2025 | 5.62 | 5.65 | 5.55 | 5.59 | 5.59 | -0.36% | 7,810,104 |
| Nov 25, 2025 | 5.63 | 5.72 | 5.58 | 5.61 | 5.61 | - | 11,005,000 |
| Nov 24, 2025 | 5.40 | 5.63 | 5.38 | 5.61 | 5.61 | 4.08% | 13,947,102 |
| Nov 21, 2025 | 5.52 | 5.69 | 5.39 | 5.39 | 5.39 | -4.94% | 18,829,440 |
| Nov 20, 2025 | 5.95 | 5.96 | 5.67 | 5.67 | 5.67 | -5.03% | 22,375,300 |
| Nov 19, 2025 | 5.99 | 6.13 | 5.85 | 5.97 | 5.97 | -0.17% | 18,251,800 |
| Nov 18, 2025 | 6.10 | 6.24 | 5.88 | 5.98 | 5.98 | -0.66% | 34,423,730 |
| Nov 17, 2025 | 5.75 | 6.02 | 5.70 | 6.02 | 6.02 | 5.06% | 21,034,630 |
| Nov 14, 2025 | 5.75 | 5.90 | 5.70 | 5.73 | 5.73 | - | 19,546,500 |
| Nov 13, 2025 | 5.80 | 5.93 | 5.69 | 5.73 | 5.73 | -0.35% | 31,190,000 |
| Nov 12, 2025 | 5.46 | 5.75 | 5.45 | 5.75 | 5.75 | 4.93% | 30,244,570 |
| Nov 11, 2025 | 5.32 | 5.58 | 5.30 | 5.48 | 5.48 | 3.01% | 17,513,130 |
| Nov 10, 2025 | 5.37 | 5.37 | 5.27 | 5.32 | 5.32 | -0.37% | 8,396,400 |
| Nov 7, 2025 | 5.38 | 5.42 | 5.31 | 5.34 | 5.34 | -0.93% | 9,403,100 |
| Nov 6, 2025 | 5.39 | 5.46 | 5.34 | 5.39 | 5.39 | - | 9,695,300 |
| Nov 5, 2025 | 5.25 | 5.41 | 5.25 | 5.39 | 5.39 | 1.51% | 12,149,600 |
| Nov 4, 2025 | 5.44 | 5.48 | 5.29 | 5.31 | 5.31 | -2.03% | 16,729,900 |
| Nov 3, 2025 | 5.26 | 5.49 | 5.24 | 5.42 | 5.42 | 3.63% | 24,212,450 |
| Oct 31, 2025 | 5.14 | 5.26 | 5.13 | 5.23 | 5.23 | 1.55% | 11,349,100 |
| Oct 30, 2025 | 5.11 | 5.28 | 5.11 | 5.15 | 5.15 | 0.98% | 15,595,600 |
| Oct 29, 2025 | 5.09 | 5.14 | 5.04 | 5.10 | 5.10 | 0.99% | 10,048,450 |
| Oct 28, 2025 | 5.14 | 5.16 | 5.04 | 5.05 | 5.05 | -2.13% | 13,677,900 |
| Oct 27, 2025 | 5.22 | 5.37 | 5.15 | 5.16 | 5.16 | -1.15% | 19,592,340 |
| Oct 24, 2025 | 5.09 | 5.24 | 5.07 | 5.22 | 5.22 | 2.76% | 15,253,940 |
| Oct 23, 2025 | 5.04 | 5.11 | 5.01 | 5.08 | 5.08 | 0.59% | 8,477,446 |
| Oct 22, 2025 | 5.07 | 5.08 | 5.03 | 5.05 | 5.05 | -0.20% | 6,633,198 |
| Oct 21, 2025 | 5.03 | 5.07 | 4.99 | 5.06 | 5.06 | 1.00% | 6,832,426 |
| Oct 20, 2025 | 5.01 | 5.05 | 4.98 | 5.01 | 5.01 | 0.40% | 5,330,902 |
| Oct 17, 2025 | 5.09 | 5.10 | 4.98 | 4.99 | 4.99 | -2.16% | 10,296,800 |
| Oct 16, 2025 | 4.93 | 5.12 | 4.88 | 5.10 | 5.10 | 3.66% | 17,596,600 |
| Oct 15, 2025 | 4.74 | 4.99 | 4.74 | 4.92 | 4.92 | 3.58% | 12,346,370 |
| Oct 14, 2025 | 4.76 | 4.81 | 4.74 | 4.75 | 4.75 | 0.21% | 6,457,952 |
| Oct 13, 2025 | 4.70 | 4.75 | 4.67 | 4.74 | 4.74 | -1.66% | 6,966,500 |
| Oct 10, 2025 | 4.82 | 4.84 | 4.76 | 4.82 | 4.82 | -0.21% | 6,354,994 |
| Oct 9, 2025 | 4.87 | 4.88 | 4.80 | 4.83 | 4.83 | -0.62% | 5,835,300 |