Ning Xia Yin Xing Energy Co.,Ltd (SHE:000862)
China
· Delayed Price · Currency is CNY 8.03
-0.33 (-3.95%)
Mar 10, 2026, 1:15 PM CST
SHE:000862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.40 | 8.36 | 7.40 | 8.36 | - | 10.00% | 102,775,910 |
| Mar 6, 2026 | 7.40 | 7.69 | 7.20 | 7.60 | 7.60 | 3.97% | 144,043,200 |
| Mar 5, 2026 | 7.92 | 7.93 | 7.24 | 7.31 | 7.31 | -0.41% | 167,928,400 |
| Mar 4, 2026 | 6.60 | 7.34 | 6.54 | 7.34 | 7.34 | 10.04% | 68,123,270 |
| Mar 3, 2026 | 6.84 | 6.95 | 6.67 | 6.67 | 6.67 | -1.77% | 48,408,910 |
| Mar 2, 2026 | 7.00 | 7.03 | 6.73 | 6.79 | 6.79 | -1.31% | 53,223,263 |
| Feb 27, 2026 | 6.58 | 7.03 | 6.54 | 6.88 | 6.88 | 3.77% | 72,901,092 |
| Feb 26, 2026 | 6.42 | 6.84 | 6.40 | 6.63 | 6.63 | 3.27% | 52,876,190 |
| Feb 25, 2026 | 6.37 | 6.49 | 6.37 | 6.42 | 6.42 | 0.63% | 22,882,190 |
| Feb 24, 2026 | 6.24 | 6.40 | 6.22 | 6.38 | 6.38 | 3.24% | 25,815,650 |
| Feb 13, 2026 | 6.34 | 6.35 | 6.17 | 6.18 | 6.18 | -2.68% | 22,547,760 |
| Feb 12, 2026 | 6.39 | 6.48 | 6.29 | 6.35 | 6.35 | 1.11% | 19,377,900 |
| Feb 11, 2026 | 6.27 | 6.39 | 6.25 | 6.28 | 6.28 | 0.32% | 13,059,600 |
| Feb 10, 2026 | 6.39 | 6.39 | 6.25 | 6.26 | 6.26 | -1.88% | 17,243,160 |
| Feb 9, 2026 | 6.33 | 6.41 | 6.30 | 6.38 | 6.38 | 1.11% | 16,116,700 |
| Feb 6, 2026 | 6.20 | 6.38 | 6.16 | 6.31 | 6.31 | 1.45% | 19,784,660 |
| Feb 5, 2026 | 6.50 | 6.53 | 6.22 | 6.22 | 6.22 | -4.31% | 29,923,380 |
| Feb 4, 2026 | 6.39 | 6.71 | 6.37 | 6.50 | 6.50 | 1.72% | 41,674,540 |
| Feb 3, 2026 | 6.29 | 6.40 | 6.26 | 6.39 | 6.39 | 2.24% | 22,049,880 |
| Feb 2, 2026 | 6.20 | 6.43 | 6.18 | 6.25 | 6.25 | -0.16% | 22,005,060 |
| Jan 30, 2026 | 6.19 | 6.29 | 6.07 | 6.26 | 6.26 | 0.81% | 20,190,788 |
| Jan 29, 2026 | 6.32 | 6.34 | 6.18 | 6.21 | 6.21 | -2.20% | 18,964,060 |
| Jan 28, 2026 | 6.28 | 6.36 | 6.25 | 6.35 | 6.35 | 0.32% | 16,426,540 |
| Jan 27, 2026 | 6.40 | 6.41 | 6.20 | 6.33 | 6.33 | -1.40% | 23,809,120 |
| Jan 26, 2026 | 6.38 | 6.48 | 6.30 | 6.42 | 6.42 | 0.31% | 23,107,890 |
| Jan 23, 2026 | 6.33 | 6.42 | 6.32 | 6.40 | 6.40 | 1.43% | 20,020,740 |
| Jan 22, 2026 | 6.26 | 6.32 | 6.23 | 6.31 | 6.31 | 0.96% | 15,212,590 |
| Jan 21, 2026 | 6.36 | 6.37 | 6.21 | 6.25 | 6.25 | -2.04% | 23,967,140 |
| Jan 20, 2026 | 6.36 | 6.43 | 6.28 | 6.38 | 6.38 | 0.31% | 27,261,970 |
| Jan 19, 2026 | 6.08 | 6.39 | 6.06 | 6.36 | 6.36 | 4.43% | 37,649,540 |
| Jan 16, 2026 | 6.14 | 6.26 | 6.08 | 6.09 | 6.09 | -0.16% | 27,687,905 |
| Jan 15, 2026 | 6.07 | 6.11 | 6.03 | 6.10 | 6.10 | 0.16% | 16,656,120 |
| Jan 14, 2026 | 6.04 | 6.22 | 6.02 | 6.09 | 6.09 | 1.00% | 32,638,880 |
| Jan 13, 2026 | 6.05 | 6.15 | 5.99 | 6.03 | 6.03 | -0.33% | 25,463,190 |
| Jan 12, 2026 | 6.07 | 6.07 | 5.98 | 6.05 | 6.05 | -0.17% | 22,150,020 |
| Jan 9, 2026 | 6.04 | 6.11 | 6.01 | 6.06 | 6.06 | 0.17% | 17,524,980 |
| Jan 8, 2026 | 5.91 | 6.11 | 5.91 | 6.05 | 6.05 | 0.67% | 20,459,300 |
| Jan 7, 2026 | 5.99 | 6.04 | 5.94 | 6.01 | 6.01 | 0.17% | 15,129,100 |
| Jan 6, 2026 | 5.91 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 18,889,530 |
| Jan 5, 2026 | 5.88 | 5.96 | 5.88 | 5.90 | 5.90 | 1.03% | 16,572,440 |
| Dec 31, 2025 | 5.82 | 5.87 | 5.75 | 5.84 | 5.84 | 0.34% | 12,582,060 |
| Dec 30, 2025 | 5.85 | 5.89 | 5.69 | 5.82 | 5.82 | -0.85% | 21,853,890 |
| Dec 29, 2025 | 5.98 | 6.00 | 5.86 | 5.87 | 5.87 | -1.84% | 17,254,720 |
| Dec 26, 2025 | 5.96 | 6.02 | 5.94 | 5.98 | 5.98 | - | 16,473,240 |
| Dec 25, 2025 | 6.03 | 6.03 | 5.91 | 5.98 | 5.98 | -0.83% | 21,834,820 |
| Dec 24, 2025 | 5.97 | 6.03 | 5.94 | 6.03 | 6.03 | 0.50% | 18,498,100 |
| Dec 23, 2025 | 5.96 | 6.07 | 5.94 | 6.00 | 6.00 | 0.67% | 23,782,060 |
| Dec 22, 2025 | 5.96 | 5.99 | 5.90 | 5.96 | 5.96 | - | 19,998,860 |
| Dec 19, 2025 | 5.88 | 5.99 | 5.88 | 5.96 | 5.96 | 1.53% | 25,693,290 |
| Dec 18, 2025 | 5.90 | 5.94 | 5.85 | 5.87 | 5.87 | -1.01% | 22,255,220 |
| Dec 17, 2025 | 6.02 | 6.08 | 5.86 | 5.93 | 5.93 | -1.33% | 28,490,700 |
| Dec 16, 2025 | 6.05 | 6.11 | 5.97 | 6.01 | 6.01 | -0.99% | 31,604,580 |
| Dec 15, 2025 | 6.28 | 6.29 | 6.01 | 6.07 | 6.07 | -2.10% | 71,849,480 |
| Dec 12, 2025 | 5.67 | 6.20 | 5.63 | 6.20 | 6.20 | 9.93% | 44,669,360 |
| Dec 11, 2025 | 5.67 | 5.73 | 5.63 | 5.64 | 5.64 | -0.53% | 9,141,080 |
| Dec 10, 2025 | 5.71 | 5.72 | 5.63 | 5.67 | 5.67 | -0.87% | 8,607,763 |
| Dec 9, 2025 | 5.74 | 5.78 | 5.69 | 5.72 | 5.72 | -0.35% | 8,323,100 |
| Dec 8, 2025 | 5.72 | 5.76 | 5.68 | 5.74 | 5.74 | 0.53% | 10,962,340 |
| Dec 5, 2025 | 5.64 | 5.72 | 5.57 | 5.71 | 5.71 | 1.06% | 9,165,402 |
| Dec 4, 2025 | 5.69 | 5.71 | 5.61 | 5.65 | 5.65 | -0.70% | 9,179,968 |
| Dec 3, 2025 | 5.70 | 5.78 | 5.68 | 5.69 | 5.69 | -0.35% | 10,036,900 |
| Dec 2, 2025 | 5.65 | 5.73 | 5.61 | 5.71 | 5.71 | 0.71% | 11,461,110 |
| Dec 1, 2025 | 5.68 | 5.73 | 5.66 | 5.67 | 5.67 | -0.53% | 10,798,450 |
| Nov 28, 2025 | 5.65 | 5.70 | 5.61 | 5.70 | 5.70 | 0.71% | 7,961,320 |
| Nov 27, 2025 | 5.60 | 5.73 | 5.58 | 5.66 | 5.66 | 1.07% | 11,724,020 |
| Nov 26, 2025 | 5.64 | 5.70 | 5.59 | 5.60 | 5.60 | -1.06% | 10,381,750 |
| Nov 25, 2025 | 5.56 | 5.68 | 5.54 | 5.66 | 5.66 | 2.17% | 12,024,447 |
| Nov 24, 2025 | 5.58 | 5.62 | 5.48 | 5.54 | 5.54 | - | 16,584,800 |
| Nov 21, 2025 | 5.76 | 5.80 | 5.53 | 5.54 | 5.54 | -4.32% | 19,953,600 |
| Nov 20, 2025 | 5.81 | 5.85 | 5.74 | 5.79 | 5.79 | 0.17% | 9,374,881 |
| Nov 19, 2025 | 5.92 | 5.96 | 5.74 | 5.78 | 5.78 | -2.36% | 16,672,320 |
| Nov 18, 2025 | 6.07 | 6.09 | 5.89 | 5.92 | 5.92 | -2.63% | 15,016,400 |
| Nov 17, 2025 | 6.13 | 6.15 | 6.02 | 6.08 | 6.08 | -0.98% | 15,325,680 |
| Nov 14, 2025 | 6.11 | 6.21 | 6.10 | 6.14 | 6.14 | -0.32% | 13,510,310 |
| Nov 13, 2025 | 6.13 | 6.19 | 6.09 | 6.16 | 6.16 | - | 12,588,670 |
| Nov 12, 2025 | 6.27 | 6.31 | 6.12 | 6.16 | 6.16 | -2.07% | 19,019,300 |
| Nov 11, 2025 | 6.29 | 6.34 | 6.25 | 6.29 | 6.29 | 0.32% | 18,533,400 |
| Nov 10, 2025 | 6.22 | 6.32 | 6.15 | 6.27 | 6.27 | 1.46% | 19,145,430 |
| Nov 7, 2025 | 6.19 | 6.27 | 6.15 | 6.18 | 6.18 | -0.16% | 15,397,100 |
| Nov 6, 2025 | 6.22 | 6.28 | 6.17 | 6.19 | 6.19 | -0.32% | 19,407,140 |
| Nov 5, 2025 | 5.98 | 6.24 | 5.95 | 6.21 | 6.21 | 2.99% | 26,496,130 |
| Nov 4, 2025 | 6.07 | 6.11 | 5.99 | 6.03 | 6.03 | -0.50% | 16,054,300 |
| Nov 3, 2025 | 5.92 | 6.09 | 5.88 | 6.06 | 6.06 | 2.19% | 25,639,230 |
| Oct 31, 2025 | 6.01 | 6.04 | 5.90 | 5.93 | 5.93 | -1.66% | 18,061,800 |
| Oct 30, 2025 | 6.07 | 6.13 | 5.99 | 6.03 | 6.03 | 0.17% | 21,087,020 |
| Oct 29, 2025 | 6.03 | 6.06 | 5.90 | 6.02 | 6.02 | -0.99% | 19,703,200 |
| Oct 28, 2025 | 6.11 | 6.12 | 5.99 | 6.08 | 6.08 | -0.49% | 24,809,680 |
| Oct 27, 2025 | 5.89 | 6.27 | 5.84 | 6.11 | 6.11 | 3.91% | 45,853,230 |
| Oct 24, 2025 | 5.95 | 5.96 | 5.81 | 5.88 | 5.88 | -1.34% | 13,956,380 |
| Oct 23, 2025 | 5.88 | 5.97 | 5.85 | 5.96 | 5.96 | 0.51% | 16,229,400 |
| Oct 22, 2025 | 5.88 | 6.00 | 5.85 | 5.93 | 5.93 | 0.68% | 20,018,700 |
| Oct 21, 2025 | 5.78 | 5.91 | 5.76 | 5.89 | 5.89 | 1.90% | 13,301,510 |
| Oct 20, 2025 | 5.78 | 5.83 | 5.71 | 5.78 | 5.78 | 0.35% | 12,974,900 |
| Oct 17, 2025 | 5.85 | 5.87 | 5.75 | 5.76 | 5.76 | -1.37% | 11,326,300 |
| Oct 16, 2025 | 5.90 | 5.91 | 5.82 | 5.84 | 5.84 | -0.85% | 11,868,650 |
| Oct 15, 2025 | 5.84 | 5.90 | 5.81 | 5.89 | 5.89 | 0.86% | 13,726,620 |
| Oct 14, 2025 | 5.87 | 5.97 | 5.82 | 5.84 | 5.84 | -0.51% | 18,534,540 |
| Oct 13, 2025 | 5.73 | 5.89 | 5.61 | 5.87 | 5.87 | 0.17% | 22,179,160 |
| Oct 10, 2025 | 5.75 | 5.88 | 5.75 | 5.86 | 5.86 | 1.38% | 24,619,280 |
| Oct 9, 2025 | 5.55 | 5.83 | 5.54 | 5.78 | 5.78 | 4.33% | 30,552,980 |