Ningxia Guoyun New Energy Co., Ltd. (SHE:000595)
China
· Delayed Price · Currency is CNY 6.40
-0.01 (-0.16%)
Apr 29, 2026, 3:04 PM CST
Ningxia Guoyun New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.43 | 6.48 | 6.37 | 6.40 | 6.40 | -0.16% | 12,092,100 |
| Apr 28, 2026 | 6.39 | 6.50 | 6.36 | 6.41 | 6.41 | -0.93% | 9,859,578 |
| Apr 27, 2026 | 6.62 | 6.65 | 6.46 | 6.47 | 6.47 | -3.58% | 17,917,600 |
| Apr 24, 2026 | 6.52 | 6.77 | 6.52 | 6.71 | 6.71 | 2.29% | 16,467,200 |
| Apr 23, 2026 | 6.63 | 6.70 | 6.52 | 6.56 | 6.56 | -0.76% | 12,483,362 |
| Apr 22, 2026 | 6.67 | 6.73 | 6.53 | 6.61 | 6.61 | -0.45% | 12,581,902 |
| Apr 21, 2026 | 6.80 | 6.81 | 6.60 | 6.64 | 6.64 | -1.78% | 13,441,400 |
| Apr 20, 2026 | 6.88 | 7.10 | 6.64 | 6.76 | 6.76 | -1.74% | 32,374,579 |
| Apr 17, 2026 | 6.65 | 6.91 | 6.64 | 6.88 | 6.88 | 4.56% | 28,609,304 |
| Apr 16, 2026 | 6.43 | 6.59 | 6.42 | 6.58 | 6.58 | 1.86% | 11,541,500 |
| Apr 15, 2026 | 6.52 | 6.61 | 6.44 | 6.46 | 6.46 | -0.46% | 14,334,500 |
| Apr 14, 2026 | 6.40 | 6.52 | 6.29 | 6.49 | 6.49 | 2.20% | 16,489,100 |
| Apr 13, 2026 | 6.20 | 6.38 | 6.20 | 6.35 | 6.35 | 1.60% | 9,689,300 |
| Apr 10, 2026 | 6.17 | 6.30 | 6.17 | 6.25 | 6.25 | 1.46% | 8,647,100 |
| Apr 9, 2026 | 6.23 | 6.24 | 6.11 | 6.16 | 6.16 | -1.60% | 8,682,000 |
| Apr 8, 2026 | 6.30 | 6.32 | 6.20 | 6.26 | 6.26 | 2.12% | 10,326,202 |
| Apr 7, 2026 | 6.07 | 6.26 | 6.06 | 6.13 | 6.13 | -0.65% | 8,965,206 |
| Apr 3, 2026 | 6.31 | 6.42 | 6.13 | 6.17 | 6.17 | -2.22% | 12,686,700 |
| Apr 2, 2026 | 6.46 | 6.54 | 6.27 | 6.31 | 6.31 | -2.77% | 13,155,300 |
| Apr 1, 2026 | 6.50 | 6.54 | 6.42 | 6.49 | 6.49 | 1.25% | 10,974,700 |
| Mar 31, 2026 | 6.50 | 6.64 | 6.41 | 6.41 | 6.41 | -0.62% | 17,193,400 |
| Mar 30, 2026 | 6.35 | 6.54 | 6.35 | 6.45 | 6.45 | 0.16% | 17,213,200 |
| Mar 27, 2026 | 6.37 | 6.60 | 6.36 | 6.44 | 6.44 | - | 15,494,800 |
| Mar 26, 2026 | 6.42 | 6.60 | 6.37 | 6.44 | 6.44 | 1.90% | 24,428,172 |
| Mar 25, 2026 | 6.12 | 6.32 | 6.05 | 6.32 | 6.32 | 4.98% | 16,824,970 |
| Mar 24, 2026 | 5.94 | 6.04 | 5.79 | 6.02 | 6.02 | 2.38% | 13,893,220 |
| Mar 23, 2026 | 5.97 | 6.03 | 5.88 | 5.88 | 5.88 | -5.01% | 16,832,100 |
| Mar 20, 2026 | 6.30 | 6.38 | 6.15 | 6.19 | 6.19 | -1.12% | 10,776,800 |
| Mar 19, 2026 | 6.40 | 6.46 | 6.25 | 6.26 | 6.26 | -3.10% | 12,693,000 |
| Mar 18, 2026 | 6.53 | 6.63 | 6.37 | 6.46 | 6.46 | -1.22% | 14,138,300 |
| Mar 17, 2026 | 6.48 | 6.66 | 6.46 | 6.54 | 6.54 | 1.08% | 17,364,360 |
| Mar 16, 2026 | 6.45 | 6.55 | 6.44 | 6.47 | 6.47 | -0.61% | 8,506,400 |
| Mar 13, 2026 | 6.64 | 6.70 | 6.47 | 6.51 | 6.51 | -1.66% | 14,665,830 |
| Mar 12, 2026 | 6.58 | 6.71 | 6.55 | 6.62 | 6.62 | 1.07% | 19,663,480 |
| Mar 11, 2026 | 6.37 | 6.69 | 6.34 | 6.55 | 6.55 | 2.66% | 20,431,800 |
| Mar 10, 2026 | 6.39 | 6.40 | 6.31 | 6.38 | 6.38 | 0.47% | 8,778,120 |
| 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 |