YCIC Eco-Technology Co.,Ltd. (SHE:002200)
China
· Delayed Price · Currency is CNY 7.42
-0.02 (-0.27%)
Mar 9, 2026, 3:04 PM CST
YCIC Eco-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.37 | 7.46 | 7.29 | 7.42 | 7.42 | -0.27% | 1,865,480 |
| Mar 6, 2026 | 7.35 | 7.49 | 7.35 | 7.44 | 7.44 | 0.68% | 1,834,690 |
| Mar 5, 2026 | 7.32 | 7.41 | 7.28 | 7.39 | 7.39 | 1.09% | 3,262,458 |
| Mar 4, 2026 | 7.19 | 7.34 | 7.01 | 7.31 | 7.31 | 1.53% | 1,765,356 |
| Mar 3, 2026 | 7.28 | 7.36 | 7.16 | 7.20 | 7.20 | -1.37% | 3,127,742 |
| Mar 2, 2026 | 7.22 | 7.39 | 7.21 | 7.30 | 7.30 | -0.14% | 3,753,011 |
| Feb 27, 2026 | 7.19 | 7.34 | 7.15 | 7.31 | 7.31 | 1.67% | 2,907,800 |
| Feb 26, 2026 | 7.13 | 7.26 | 7.11 | 7.19 | 7.19 | 1.13% | 3,120,582 |
| Feb 25, 2026 | 7.06 | 7.18 | 7.03 | 7.11 | 7.11 | 0.71% | 1,161,100 |
| Feb 24, 2026 | 7.03 | 7.10 | 7.00 | 7.06 | 7.06 | 0.57% | 1,210,601 |
| Feb 13, 2026 | 6.97 | 7.10 | 6.97 | 7.02 | 7.02 | 0.57% | 1,063,511 |
| Feb 12, 2026 | 7.00 | 7.05 | 6.95 | 6.98 | 6.98 | -0.29% | 1,123,001 |
| Feb 11, 2026 | 6.91 | 7.08 | 6.90 | 7.00 | 7.00 | 1.30% | 2,994,013 |
| Feb 10, 2026 | 6.90 | 6.98 | 6.88 | 6.91 | 6.91 | - | 1,216,500 |
| Feb 9, 2026 | 6.88 | 6.93 | 6.82 | 6.91 | 6.91 | 1.17% | 1,371,469 |
| Feb 6, 2026 | 6.91 | 6.94 | 6.80 | 6.83 | 6.83 | -0.73% | 2,192,100 |
| Feb 5, 2026 | 6.77 | 6.95 | 6.71 | 6.88 | 6.88 | 1.78% | 1,945,671 |
| Feb 4, 2026 | 6.70 | 6.81 | 6.65 | 6.76 | 6.76 | 1.20% | 1,939,491 |
| Feb 3, 2026 | 6.70 | 6.75 | 6.65 | 6.68 | 6.68 | 0.30% | 2,410,740 |
| Feb 2, 2026 | 6.66 | 6.87 | 6.65 | 6.66 | 6.66 | -0.60% | 2,324,877 |
| Jan 30, 2026 | 6.82 | 6.87 | 6.68 | 6.70 | 6.70 | -2.47% | 3,263,262 |
| Jan 29, 2026 | 6.88 | 7.01 | 6.79 | 6.87 | 6.87 | -0.29% | 4,087,037 |
| Jan 28, 2026 | 6.91 | 7.02 | 6.80 | 6.89 | 6.89 | -0.29% | 2,974,427 |
| Jan 27, 2026 | 7.10 | 7.10 | 6.80 | 6.91 | 6.91 | -2.68% | 3,937,191 |
| Jan 26, 2026 | 7.35 | 7.38 | 7.05 | 7.10 | 7.10 | -3.92% | 6,246,239 |
| Jan 23, 2026 | 7.40 | 7.43 | 7.38 | 7.39 | 7.39 | - | 2,589,400 |
| Jan 22, 2026 | 7.42 | 7.42 | 7.38 | 7.39 | 7.39 | -0.40% | 1,163,400 |
| Jan 21, 2026 | 7.39 | 7.42 | 7.34 | 7.42 | 7.42 | 0.41% | 1,230,400 |
| Jan 20, 2026 | 7.41 | 7.41 | 7.36 | 7.39 | 7.39 | -0.14% | 590,580 |
| Jan 19, 2026 | 7.40 | 7.41 | 7.36 | 7.40 | 7.40 | -0.13% | 1,095,000 |
| Jan 16, 2026 | 7.38 | 7.41 | 7.37 | 7.41 | 7.41 | 0.41% | 1,379,372 |
| Jan 15, 2026 | 7.43 | 7.47 | 7.34 | 7.38 | 7.38 | -1.20% | 2,157,100 |
| Jan 14, 2026 | 7.46 | 7.51 | 7.41 | 7.47 | 7.47 | - | 3,060,610 |
| Jan 13, 2026 | 7.50 | 7.53 | 7.39 | 7.47 | 7.47 | -0.13% | 2,420,700 |
| Jan 12, 2026 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | 0.27% | 1,976,000 |
| Jan 9, 2026 | 7.47 | 7.50 | 7.39 | 7.46 | 7.46 | - | 2,499,100 |
| Jan 8, 2026 | 7.47 | 7.50 | 7.43 | 7.46 | 7.46 | - | 901,300 |
| Jan 7, 2026 | 7.64 | 7.64 | 7.43 | 7.46 | 7.46 | -1.45% | 1,423,800 |
| Jan 6, 2026 | 7.42 | 7.57 | 7.41 | 7.57 | 7.57 | 2.16% | 1,374,002 |
| Jan 5, 2026 | 7.54 | 7.58 | 7.35 | 7.41 | 7.41 | -1.33% | 2,214,100 |
| Dec 31, 2025 | 7.59 | 7.65 | 7.47 | 7.51 | 7.51 | -0.40% | 1,058,500 |
| Dec 30, 2025 | 7.75 | 7.75 | 7.54 | 7.54 | 7.54 | -2.20% | 871,110 |
| Dec 29, 2025 | 7.70 | 7.78 | 7.58 | 7.71 | 7.71 | 0.52% | 1,633,392 |
| Dec 26, 2025 | 7.53 | 7.75 | 7.47 | 7.67 | 7.67 | 2.13% | 1,476,800 |
| Dec 25, 2025 | 7.59 | 7.59 | 7.44 | 7.51 | 7.51 | -1.05% | 1,124,000 |
| Dec 24, 2025 | 7.35 | 7.63 | 7.34 | 7.59 | 7.59 | 3.27% | 1,899,371 |
| Dec 23, 2025 | 7.54 | 7.56 | 7.33 | 7.35 | 7.35 | -2.00% | 1,887,100 |
| Dec 22, 2025 | 7.51 | 7.57 | 7.45 | 7.50 | 7.50 | -0.40% | 1,744,900 |
| Dec 19, 2025 | 7.45 | 7.56 | 7.35 | 7.53 | 7.53 | 1.35% | 1,524,976 |
| Dec 18, 2025 | 7.57 | 7.63 | 7.42 | 7.43 | 7.43 | -1.33% | 1,671,600 |
| Dec 17, 2025 | 7.34 | 7.59 | 7.31 | 7.53 | 7.53 | 0.80% | 2,709,850 |
| Dec 16, 2025 | 7.78 | 7.78 | 7.39 | 7.47 | 7.47 | -2.35% | 4,602,601 |
| Dec 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.94% | 135,900 |
| Dec 12, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -6.78% | 86,001 |
| Dec 10, 2025 | 7.94 | 7.99 | 7.77 | 7.82 | 7.82 | -2.13% | 2,572,000 |
| Dec 9, 2025 | 7.91 | 7.99 | 7.82 | 7.99 | 7.99 | 1.40% | 3,102,610 |
| Dec 8, 2025 | 7.82 | 7.93 | 7.80 | 7.88 | 7.88 | 2.34% | 2,389,500 |
| Dec 5, 2025 | 7.52 | 7.82 | 7.52 | 7.70 | 7.70 | 0.26% | 2,714,100 |
| Dec 4, 2025 | 7.74 | 7.85 | 7.65 | 7.68 | 7.68 | -0.52% | 1,521,100 |
| Dec 3, 2025 | 7.92 | 7.98 | 7.67 | 7.72 | 7.72 | -2.40% | 1,810,368 |
| Dec 2, 2025 | 7.92 | 7.95 | 7.79 | 7.91 | 7.91 | -0.63% | 2,201,100 |
| Dec 1, 2025 | 8.04 | 8.13 | 7.91 | 7.96 | 7.96 | - | 2,076,472 |
| Nov 28, 2025 | 7.95 | 7.97 | 7.89 | 7.96 | 7.96 | 0.63% | 974,342 |
| Nov 27, 2025 | 8.04 | 8.06 | 7.90 | 7.91 | 7.91 | -1.62% | 1,195,600 |
| Nov 26, 2025 | 8.05 | 8.10 | 7.98 | 8.04 | 8.04 | -0.25% | 2,194,100 |
| Nov 25, 2025 | 7.94 | 8.15 | 7.85 | 8.06 | 8.06 | 1.77% | 2,080,600 |
| Nov 24, 2025 | 7.91 | 7.95 | 7.68 | 7.92 | 7.92 | 0.13% | 2,488,000 |
| Nov 21, 2025 | 8.25 | 8.25 | 7.91 | 7.91 | 7.91 | -5.04% | 5,208,672 |
| Nov 20, 2025 | 8.19 | 8.43 | 8.19 | 8.33 | 8.33 | 2.33% | 5,086,083 |
| Nov 19, 2025 | 8.33 | 8.45 | 8.12 | 8.14 | 8.14 | -3.67% | 5,686,655 |
| Nov 18, 2025 | 8.18 | 8.59 | 8.06 | 8.45 | 8.45 | 3.30% | 7,510,999 |
| Nov 17, 2025 | 8.69 | 8.79 | 8.16 | 8.18 | 8.18 | -2.27% | 10,042,900 |
| Nov 14, 2025 | 8.02 | 8.37 | 7.97 | 8.37 | 8.37 | 5.02% | 6,961,835 |
| Nov 13, 2025 | 8.11 | 8.16 | 7.91 | 7.97 | 7.97 | -2.45% | 5,269,305 |
| Nov 12, 2025 | 7.89 | 8.24 | 7.79 | 8.17 | 8.17 | 4.08% | 8,557,645 |
| Nov 11, 2025 | 7.64 | 7.96 | 7.64 | 7.85 | 7.85 | 3.02% | 5,014,300 |
| Nov 10, 2025 | 7.62 | 7.64 | 7.55 | 7.62 | 7.62 | 1.60% | 2,964,500 |
| Nov 7, 2025 | 7.59 | 7.60 | 7.50 | 7.50 | 7.50 | -0.79% | 2,154,700 |
| Nov 6, 2025 | 7.74 | 7.74 | 7.50 | 7.56 | 7.56 | -1.82% | 2,923,080 |
| Nov 5, 2025 | 7.65 | 7.80 | 7.61 | 7.70 | 7.70 | 0.65% | 2,736,000 |
| Nov 4, 2025 | 7.72 | 7.84 | 7.59 | 7.65 | 7.65 | -0.91% | 2,867,100 |
| Nov 3, 2025 | 7.58 | 7.87 | 7.51 | 7.72 | 7.72 | 1.85% | 3,870,440 |
| Oct 31, 2025 | 7.53 | 7.65 | 7.47 | 7.58 | 7.58 | 1.20% | 3,083,828 |
| Oct 30, 2025 | 7.57 | 7.61 | 7.49 | 7.49 | 7.49 | -0.93% | 3,331,311 |
| Oct 29, 2025 | 7.75 | 7.76 | 7.48 | 7.56 | 7.56 | -2.83% | 5,284,588 |
| Oct 28, 2025 | 7.80 | 7.91 | 7.71 | 7.78 | 7.78 | -0.89% | 4,914,500 |
| Oct 27, 2025 | 8.26 | 8.26 | 7.85 | 7.85 | 7.85 | -4.96% | 9,589,538 |
| Oct 24, 2025 | 7.95 | 8.42 | 7.95 | 8.26 | 8.26 | 2.86% | 7,610,401 |
| Oct 23, 2025 | 7.62 | 8.03 | 7.57 | 8.03 | 8.03 | 4.97% | 6,108,181 |
| Oct 22, 2025 | 7.54 | 7.77 | 7.51 | 7.65 | 7.65 | 1.32% | 3,178,901 |
| Oct 21, 2025 | 7.31 | 7.60 | 7.28 | 7.55 | 7.55 | 3.14% | 3,261,900 |
| Oct 20, 2025 | 7.27 | 7.41 | 7.27 | 7.32 | 7.32 | 0.69% | 1,614,000 |
| Oct 17, 2025 | 7.29 | 7.43 | 7.25 | 7.27 | 7.27 | -0.14% | 2,246,200 |
| Oct 16, 2025 | 7.16 | 7.36 | 7.11 | 7.28 | 7.28 | 1.39% | 1,956,416 |
| Oct 15, 2025 | 7.09 | 7.22 | 7.02 | 7.18 | 7.18 | 1.70% | 1,770,800 |
| Oct 14, 2025 | 7.14 | 7.18 | 7.05 | 7.06 | 7.06 | -0.56% | 1,749,800 |
| Oct 13, 2025 | 7.08 | 7.12 | 6.96 | 7.10 | 7.10 | -1.53% | 3,516,301 |
| Oct 10, 2025 | 7.25 | 7.25 | 7.17 | 7.21 | 7.21 | 0.28% | 3,042,400 |
| Oct 9, 2025 | 7.44 | 7.50 | 7.19 | 7.19 | 7.19 | -3.23% | 4,101,601 |
| Sep 30, 2025 | 7.32 | 7.55 | 7.28 | 7.43 | 7.43 | 1.50% | 5,256,100 |