Henan Yuneng Holdings Co.,Ltd. (SHE:001896)
China
· Delayed Price · Currency is CNY 17.11
+1.38 (8.77%)
Apr 29, 2026, 11:15 AM CST
Henan Yuneng Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.09 | 16.90 | 15.66 | 15.73 | 15.73 | -4.03% | 159,330,255 |
| Apr 27, 2026 | 16.30 | 17.16 | 15.92 | 16.39 | 16.39 | -2.15% | 131,307,400 |
| Apr 24, 2026 | 17.49 | 17.89 | 16.50 | 16.75 | 16.75 | -6.79% | 167,387,621 |
| Apr 23, 2026 | 17.70 | 18.46 | 16.42 | 17.97 | 17.97 | 2.69% | 234,670,027 |
| Apr 22, 2026 | 16.88 | 17.90 | 16.40 | 17.50 | 17.50 | 2.34% | 200,697,669 |
| Apr 21, 2026 | 18.78 | 18.85 | 17.00 | 17.10 | 17.10 | -8.99% | 255,123,800 |
| Apr 20, 2026 | 17.32 | 18.79 | 16.89 | 18.79 | 18.79 | 10.01% | 237,693,000 |
| Apr 17, 2026 | 17.28 | 18.09 | 16.47 | 17.08 | 17.08 | 0.12% | 200,898,919 |
| Apr 16, 2026 | 16.41 | 17.68 | 15.75 | 17.06 | 17.06 | 2.96% | 225,363,100 |
| Apr 15, 2026 | 15.06 | 16.57 | 14.20 | 16.57 | 16.57 | 10.03% | 266,222,299 |
| Apr 14, 2026 | 14.87 | 15.85 | 14.70 | 15.06 | 15.06 | 4.51% | 206,827,193 |
| Apr 13, 2026 | 13.38 | 14.50 | 13.29 | 14.41 | 14.41 | 9.08% | 158,629,800 |
| Apr 10, 2026 | 12.99 | 13.35 | 12.63 | 13.21 | 13.21 | 3.20% | 113,106,600 |
| Apr 9, 2026 | 13.00 | 13.41 | 12.72 | 12.80 | 12.80 | -2.29% | 106,103,000 |
| Apr 8, 2026 | 12.70 | 13.15 | 12.57 | 13.10 | 13.10 | 4.22% | 118,971,000 |
| Apr 7, 2026 | 12.40 | 12.70 | 12.31 | 12.57 | 12.57 | -0.48% | 90,953,190 |
| Apr 3, 2026 | 12.84 | 12.98 | 12.15 | 12.63 | 12.63 | -0.24% | 130,047,800 |
| Apr 2, 2026 | 13.86 | 14.12 | 12.60 | 12.66 | 12.66 | -8.59% | 144,014,100 |
| Apr 1, 2026 | 13.36 | 14.25 | 13.00 | 13.85 | 13.85 | 0.95% | 158,951,300 |
| Mar 31, 2026 | 14.16 | 14.58 | 13.72 | 13.72 | 13.72 | -7.86% | 178,706,600 |
| Mar 30, 2026 | 15.50 | 16.10 | 14.89 | 14.89 | 14.89 | -9.98% | 177,287,100 |
| Mar 27, 2026 | 14.98 | 16.54 | 14.62 | 16.54 | 16.54 | 9.97% | 226,460,978 |
| Mar 26, 2026 | 15.60 | 16.05 | 14.58 | 15.04 | 15.04 | -6.41% | 217,886,500 |
| Mar 25, 2026 | 16.66 | 17.70 | 15.60 | 16.07 | 16.07 | -4.91% | 269,125,800 |
| Mar 24, 2026 | 15.79 | 16.99 | 15.30 | 16.90 | 16.90 | 4.26% | 224,162,300 |
| Mar 23, 2026 | 14.96 | 16.52 | 14.81 | 16.21 | 16.21 | 6.50% | 220,024,300 |
| Mar 20, 2026 | 14.50 | 15.66 | 14.16 | 15.22 | 15.22 | 2.15% | 212,949,600 |
| Mar 19, 2026 | 13.88 | 15.02 | 13.88 | 14.90 | 14.90 | 4.78% | 193,041,100 |
| Mar 18, 2026 | 13.88 | 14.53 | 13.86 | 14.22 | 14.22 | 2.30% | 173,347,100 |
| Mar 17, 2026 | 13.80 | 14.39 | 13.30 | 13.90 | 13.90 | - | 190,011,800 |
| Mar 16, 2026 | 15.00 | 15.34 | 13.90 | 13.90 | 13.90 | -9.97% | 240,807,591 |
| Mar 13, 2026 | 17.16 | 17.52 | 15.44 | 15.44 | 15.44 | -10.02% | 225,235,000 |
| Mar 12, 2026 | 16.23 | 17.88 | 16.20 | 17.16 | 17.16 | 3.44% | 235,530,400 |
| Mar 11, 2026 | 16.10 | 16.65 | 15.53 | 16.59 | 16.59 | 4.93% | 205,440,000 |
| Mar 10, 2026 | 15.96 | 16.28 | 15.31 | 15.81 | 15.81 | -0.88% | 170,709,700 |
| Mar 9, 2026 | 15.00 | 16.77 | 15.00 | 15.95 | 15.95 | 0.44% | 264,301,300 |
| 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 |