Ning Xia Yin Xing Energy Co.,Ltd (SHE:000862)
China
· Delayed Price · Currency is CNY 6.68
+0.05 (0.75%)
Apr 29, 2026, 3:04 PM CST
SHE:000862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.57 | 6.73 | 6.50 | 6.68 | 6.68 | 0.75% | 30,893,441 |
| Apr 28, 2026 | 6.64 | 6.75 | 6.53 | 6.63 | 6.63 | -1.19% | 37,566,930 |
| Apr 27, 2026 | 6.56 | 6.76 | 6.46 | 6.71 | 6.71 | 1.36% | 43,175,810 |
| Apr 24, 2026 | 6.90 | 6.94 | 6.60 | 6.62 | 6.62 | -5.83% | 64,747,801 |
| Apr 23, 2026 | 6.68 | 7.09 | 6.68 | 7.03 | 7.03 | 5.24% | 99,301,930 |
| Apr 22, 2026 | 6.55 | 6.72 | 6.51 | 6.68 | 6.68 | 0.75% | 46,482,941 |
| Apr 21, 2026 | 6.54 | 6.71 | 6.32 | 6.63 | 6.63 | 1.53% | 61,923,620 |
| Apr 20, 2026 | 6.38 | 6.53 | 6.35 | 6.53 | 6.53 | 2.19% | 41,853,923 |
| Apr 17, 2026 | 6.29 | 6.46 | 6.27 | 6.39 | 6.39 | 1.43% | 39,154,600 |
| Apr 16, 2026 | 6.23 | 6.31 | 6.18 | 6.30 | 6.30 | 0.80% | 27,072,055 |
| Apr 15, 2026 | 6.40 | 6.42 | 6.21 | 6.25 | 6.25 | -1.57% | 33,291,800 |
| Apr 14, 2026 | 6.37 | 6.49 | 6.28 | 6.35 | 6.35 | -0.63% | 40,373,737 |
| Apr 13, 2026 | 6.13 | 6.39 | 6.13 | 6.39 | 6.39 | 4.41% | 61,805,430 |
| Apr 10, 2026 | 6.26 | 6.28 | 6.12 | 6.12 | 6.12 | -1.61% | 35,489,600 |
| Apr 9, 2026 | 6.31 | 6.32 | 6.16 | 6.22 | 6.22 | -2.51% | 35,357,800 |
| Apr 8, 2026 | 6.36 | 6.39 | 6.30 | 6.38 | 6.38 | 1.75% | 41,712,140 |
| Apr 7, 2026 | 6.20 | 6.30 | 6.14 | 6.27 | 6.27 | 0.97% | 35,630,160 |
| Apr 3, 2026 | 6.49 | 6.49 | 6.18 | 6.21 | 6.21 | -4.31% | 43,845,420 |
| Apr 2, 2026 | 6.69 | 6.77 | 6.43 | 6.49 | 6.49 | -3.28% | 52,225,900 |
| Apr 1, 2026 | 6.87 | 6.92 | 6.65 | 6.71 | 6.71 | -1.32% | 52,092,740 |
| Mar 31, 2026 | 7.11 | 7.19 | 6.80 | 6.80 | 6.80 | -4.76% | 82,505,170 |
| Mar 30, 2026 | 7.88 | 7.95 | 7.14 | 7.14 | 7.14 | -9.96% | 92,489,938 |
| Mar 27, 2026 | 8.13 | 8.26 | 7.78 | 7.93 | 7.93 | -4.23% | 98,622,299 |
| Mar 26, 2026 | 8.51 | 8.66 | 8.03 | 8.28 | 8.28 | -6.33% | 140,817,400 |
| Mar 25, 2026 | 8.78 | 9.44 | 8.60 | 8.84 | 8.84 | -1.89% | 176,469,600 |
| Mar 24, 2026 | 8.48 | 9.30 | 8.18 | 9.01 | 9.01 | 3.33% | 183,654,800 |
| Mar 23, 2026 | 8.27 | 9.18 | 8.11 | 8.72 | 8.72 | 3.32% | 208,234,300 |
| Mar 20, 2026 | 7.57 | 8.44 | 7.50 | 8.44 | 8.44 | 10.04% | 140,627,400 |
| Mar 19, 2026 | 7.36 | 7.88 | 7.32 | 7.67 | 7.67 | 1.72% | 85,163,520 |
| Mar 18, 2026 | 7.36 | 7.77 | 7.33 | 7.54 | 7.54 | 3.43% | 63,472,150 |
| Mar 17, 2026 | 7.30 | 7.59 | 7.20 | 7.29 | 7.29 | -0.41% | 58,115,200 |
| Mar 16, 2026 | 7.49 | 7.57 | 7.26 | 7.32 | 7.32 | -3.30% | 55,626,680 |
| Mar 13, 2026 | 7.80 | 7.82 | 7.40 | 7.57 | 7.57 | -4.30% | 78,008,460 |
| Mar 12, 2026 | 8.00 | 8.07 | 7.67 | 7.91 | 7.91 | -3.54% | 110,891,400 |
| Mar 11, 2026 | 8.00 | 8.31 | 7.68 | 8.20 | 8.20 | 1.23% | 137,220,300 |
| Mar 10, 2026 | 8.30 | 8.36 | 7.95 | 8.10 | 8.10 | -3.11% | 155,758,700 |
| Mar 9, 2026 | 7.51 | 8.36 | 7.51 | 8.36 | 8.36 | 10.00% | 107,517,000 |
| 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 |