Henan Yuneng Holdings Co.,Ltd. (SHE:001896)
China
· Delayed Price · Currency is CNY 15.95
+0.07 (0.44%)
Mar 9, 2026, 3:04 PM CST
Henan Yuneng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.04 | 16.77 | 14.04 | 16.00 | - | 0.76% | 97,473,546 |
| Mar 6, 2026 | 14.04 | 15.88 | 14.03 | 15.88 | 15.88 | 9.97% | 236,409,600 |
| Mar 5, 2026 | 14.30 | 14.94 | 13.51 | 14.44 | 14.44 | 1.26% | 228,609,400 |
| Mar 4, 2026 | 13.30 | 14.61 | 13.30 | 14.26 | 14.26 | 7.38% | 257,347,400 |
| Mar 3, 2026 | 13.89 | 15.55 | 13.16 | 13.28 | 13.28 | -6.08% | 265,270,100 |
| Mar 2, 2026 | 13.35 | 14.50 | 12.55 | 14.14 | 14.14 | 6.00% | 246,454,900 |
| Feb 27, 2026 | 12.76 | 13.34 | 12.54 | 13.34 | 13.34 | 9.98% | 128,005,800 |
| Feb 26, 2026 | 11.04 | 12.13 | 11.04 | 12.13 | 12.13 | 9.97% | 103,197,800 |
| Feb 25, 2026 | 10.50 | 11.03 | 9.88 | 11.03 | 11.03 | 9.97% | 320,486,300 |
| Feb 24, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98% | 4,148,086 |
| Feb 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 10.01% | 26,033,520 |
| Feb 12, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 9.95% | 5,343,497 |
| Feb 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 10.07% | 12,879,418 |
| Feb 10, 2026 | 6.80 | 6.92 | 6.72 | 6.85 | 6.85 | 1.18% | 46,644,160 |
| Feb 9, 2026 | 6.62 | 7.08 | 6.57 | 6.77 | 6.77 | 3.99% | 83,992,410 |
| Feb 6, 2026 | 6.05 | 6.63 | 6.04 | 6.51 | 6.51 | 6.72% | 82,046,600 |
| Feb 5, 2026 | 6.32 | 6.32 | 6.08 | 6.10 | 6.10 | -3.63% | 28,113,400 |
| Feb 4, 2026 | 6.19 | 6.35 | 6.16 | 6.33 | 6.33 | 1.44% | 25,232,900 |
| Feb 3, 2026 | 6.16 | 6.29 | 6.13 | 6.24 | 6.24 | 1.79% | 23,203,690 |
| Feb 2, 2026 | 6.26 | 6.33 | 6.13 | 6.13 | 6.13 | -1.13% | 36,348,890 |
| Jan 30, 2026 | 6.22 | 6.29 | 6.05 | 6.20 | 6.20 | -0.32% | 32,995,070 |
| Jan 29, 2026 | 6.34 | 6.35 | 6.18 | 6.22 | 6.22 | -2.05% | 30,723,240 |
| Jan 28, 2026 | 6.36 | 6.38 | 6.29 | 6.35 | 6.35 | -0.63% | 27,991,950 |
| Jan 27, 2026 | 6.44 | 6.48 | 6.24 | 6.39 | 6.39 | -1.39% | 39,918,970 |
| Jan 26, 2026 | 6.40 | 6.55 | 6.37 | 6.48 | 6.48 | 1.25% | 52,174,940 |
| Jan 23, 2026 | 6.32 | 6.50 | 6.32 | 6.40 | 6.40 | 0.95% | 40,504,250 |
| Jan 22, 2026 | 6.37 | 6.47 | 6.24 | 6.34 | 6.34 | -0.31% | 59,388,550 |
| Jan 21, 2026 | 6.47 | 6.47 | 6.31 | 6.36 | 6.36 | -2.60% | 42,755,410 |
| Jan 20, 2026 | 6.44 | 6.65 | 6.30 | 6.53 | 6.53 | 1.08% | 65,749,320 |
| Jan 19, 2026 | 6.29 | 6.53 | 6.25 | 6.46 | 6.46 | 1.89% | 56,028,330 |
| Jan 16, 2026 | 6.45 | 6.58 | 6.22 | 6.34 | 6.34 | 0.96% | 69,639,796 |
| Jan 15, 2026 | 6.25 | 6.41 | 6.17 | 6.28 | 6.28 | 0.48% | 53,475,900 |
| Jan 14, 2026 | 6.21 | 6.55 | 5.90 | 6.25 | 6.25 | -2.04% | 137,341,200 |
| Jan 13, 2026 | 6.24 | 6.61 | 5.96 | 6.38 | 6.38 | 6.16% | 160,255,600 |
| Jan 12, 2026 | 5.48 | 6.01 | 5.48 | 6.01 | 6.01 | 10.07% | 40,607,597 |
| Jan 9, 2026 | 5.47 | 5.54 | 5.41 | 5.46 | 5.46 | - | 22,899,500 |
| Jan 8, 2026 | 5.24 | 5.58 | 5.23 | 5.46 | 5.46 | 3.61% | 44,972,710 |
| Jan 7, 2026 | 5.27 | 5.32 | 5.24 | 5.27 | 5.27 | -0.57% | 21,534,900 |
| Jan 6, 2026 | 5.25 | 5.30 | 5.21 | 5.30 | 5.30 | 0.95% | 19,565,101 |
| Jan 5, 2026 | 5.20 | 5.26 | 5.20 | 5.25 | 5.25 | 0.96% | 14,798,610 |
| Dec 31, 2025 | 5.21 | 5.24 | 5.16 | 5.20 | 5.20 | -0.19% | 11,353,890 |
| Dec 30, 2025 | 5.26 | 5.32 | 5.17 | 5.21 | 5.21 | -1.51% | 16,552,700 |
| Dec 29, 2025 | 5.41 | 5.41 | 5.27 | 5.29 | 5.29 | -2.22% | 20,516,500 |
| Dec 26, 2025 | 5.40 | 5.44 | 5.35 | 5.41 | 5.41 | -0.18% | 14,194,070 |
| Dec 25, 2025 | 5.46 | 5.46 | 5.38 | 5.42 | 5.42 | -0.18% | 11,458,470 |
| Dec 24, 2025 | 5.40 | 5.45 | 5.37 | 5.43 | 5.43 | 0.56% | 11,601,760 |
| Dec 23, 2025 | 5.52 | 5.56 | 5.38 | 5.40 | 5.40 | -2.17% | 17,616,160 |
| Dec 22, 2025 | 5.43 | 5.56 | 5.42 | 5.52 | 5.52 | 0.55% | 14,003,400 |
| Dec 19, 2025 | 5.31 | 5.49 | 5.31 | 5.49 | 5.49 | 3.58% | 21,353,000 |
| Dec 18, 2025 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | -2.39% | 18,656,400 |
| Dec 17, 2025 | 5.39 | 5.46 | 5.30 | 5.43 | 5.43 | 0.93% | 18,450,890 |
| Dec 16, 2025 | 5.46 | 5.62 | 5.33 | 5.38 | 5.38 | -1.82% | 33,579,620 |
| Dec 15, 2025 | 5.57 | 5.63 | 5.46 | 5.48 | 5.48 | -1.62% | 19,472,101 |
| Dec 12, 2025 | 5.51 | 5.63 | 5.50 | 5.57 | 5.57 | 1.27% | 16,169,160 |
| Dec 11, 2025 | 5.60 | 5.67 | 5.49 | 5.50 | 5.50 | -2.14% | 16,882,300 |
| Dec 10, 2025 | 5.51 | 5.64 | 5.51 | 5.62 | 5.62 | 1.26% | 20,749,800 |
| Dec 9, 2025 | 5.55 | 5.66 | 5.51 | 5.55 | 5.55 | 0.54% | 20,451,900 |
| Dec 8, 2025 | 5.55 | 5.59 | 5.49 | 5.52 | 5.52 | -0.36% | 11,310,500 |
| Dec 5, 2025 | 5.48 | 5.55 | 5.44 | 5.54 | 5.54 | 0.73% | 12,590,900 |
| Dec 4, 2025 | 5.57 | 5.63 | 5.46 | 5.50 | 5.50 | -0.54% | 12,779,100 |
| Dec 3, 2025 | 5.56 | 5.60 | 5.51 | 5.53 | 5.53 | -0.18% | 13,463,940 |
| Dec 2, 2025 | 5.60 | 5.62 | 5.51 | 5.54 | 5.54 | -0.89% | 12,042,140 |
| Dec 1, 2025 | 5.62 | 5.64 | 5.56 | 5.59 | 5.59 | 0.18% | 13,276,300 |
| Nov 28, 2025 | 5.50 | 5.60 | 5.47 | 5.58 | 5.58 | 1.45% | 14,084,900 |
| Nov 27, 2025 | 5.45 | 5.57 | 5.44 | 5.50 | 5.50 | 0.73% | 15,327,388 |
| Nov 26, 2025 | 5.50 | 5.53 | 5.45 | 5.46 | 5.46 | -0.73% | 14,054,100 |
| Nov 25, 2025 | 5.46 | 5.54 | 5.42 | 5.50 | 5.50 | 1.66% | 17,527,300 |
| Nov 24, 2025 | 5.46 | 5.49 | 5.30 | 5.41 | 5.41 | -0.55% | 22,002,100 |
| Nov 21, 2025 | 5.69 | 5.72 | 5.44 | 5.44 | 5.44 | -5.06% | 31,835,580 |
| Nov 20, 2025 | 5.78 | 5.85 | 5.71 | 5.73 | 5.73 | -0.87% | 19,318,840 |
| Nov 19, 2025 | 5.91 | 5.98 | 5.72 | 5.78 | 5.78 | -2.53% | 28,232,760 |
| Nov 18, 2025 | 6.11 | 6.18 | 5.84 | 5.93 | 5.93 | -3.10% | 38,328,990 |
| Nov 17, 2025 | 6.04 | 6.39 | 5.89 | 6.12 | 6.12 | 1.16% | 63,715,470 |
| Nov 14, 2025 | 5.93 | 6.16 | 5.87 | 6.05 | 6.05 | 1.68% | 43,451,770 |
| Nov 13, 2025 | 6.00 | 6.02 | 5.88 | 5.95 | 5.95 | -0.50% | 22,269,300 |
| Nov 12, 2025 | 6.07 | 6.08 | 5.95 | 5.98 | 5.98 | -1.48% | 21,796,860 |
| Nov 11, 2025 | 6.20 | 6.22 | 6.05 | 6.07 | 6.07 | -2.72% | 34,688,970 |
| Nov 10, 2025 | 6.14 | 6.28 | 6.08 | 6.24 | 6.24 | 2.63% | 47,474,840 |
| Nov 7, 2025 | 6.10 | 6.20 | 6.06 | 6.08 | 6.08 | -0.98% | 29,071,600 |
| Nov 6, 2025 | 6.15 | 6.23 | 6.07 | 6.14 | 6.14 | -0.32% | 43,008,700 |
| Nov 5, 2025 | 5.88 | 6.32 | 5.88 | 6.16 | 6.16 | 3.01% | 67,329,400 |
| Nov 4, 2025 | 6.04 | 6.08 | 5.94 | 5.98 | 5.98 | -1.48% | 37,798,670 |
| Nov 3, 2025 | 6.03 | 6.10 | 5.72 | 6.07 | 6.07 | 0.66% | 52,987,960 |
| Oct 31, 2025 | 6.13 | 6.14 | 5.96 | 6.03 | 6.03 | -1.63% | 48,430,600 |
| Oct 30, 2025 | 6.18 | 6.22 | 6.06 | 6.13 | 6.13 | -0.65% | 41,031,330 |
| Oct 29, 2025 | 6.23 | 6.30 | 5.91 | 6.17 | 6.17 | -5.80% | 94,698,780 |
| Oct 28, 2025 | 6.36 | 6.56 | 6.31 | 6.55 | 6.55 | 2.02% | 64,482,000 |
| Oct 27, 2025 | 6.11 | 6.51 | 6.08 | 6.42 | 6.42 | 6.12% | 71,884,450 |
| Oct 24, 2025 | 6.18 | 6.19 | 6.01 | 6.05 | 6.05 | -2.58% | 42,071,900 |
| Oct 23, 2025 | 6.11 | 6.30 | 6.08 | 6.21 | 6.21 | 1.47% | 48,218,050 |
| Oct 22, 2025 | 6.07 | 6.33 | 6.07 | 6.12 | 6.12 | - | 59,333,110 |
| Oct 21, 2025 | 5.92 | 6.20 | 5.86 | 6.12 | 6.12 | 4.26% | 59,672,310 |
| Oct 20, 2025 | 5.82 | 5.91 | 5.73 | 5.87 | 5.87 | 1.91% | 33,584,400 |
| Oct 17, 2025 | 5.94 | 5.96 | 5.73 | 5.76 | 5.76 | -3.19% | 41,721,750 |
| Oct 16, 2025 | 6.05 | 6.14 | 5.92 | 5.95 | 5.95 | -2.30% | 41,218,480 |
| Oct 15, 2025 | 5.88 | 6.11 | 5.86 | 6.09 | 6.09 | 3.05% | 60,748,250 |
| Oct 14, 2025 | 5.93 | 6.03 | 5.86 | 5.91 | 5.91 | - | 52,311,500 |
| Oct 13, 2025 | 5.72 | 5.98 | 5.67 | 5.91 | 5.91 | -0.17% | 50,622,900 |
| Oct 10, 2025 | 5.65 | 6.03 | 5.63 | 5.92 | 5.92 | 4.04% | 71,045,400 |
| Oct 9, 2025 | 5.46 | 5.84 | 5.41 | 5.69 | 5.69 | 4.21% | 75,734,890 |