Yuan Cheng Cable Co.,Ltd. (SHE:002692)
China
· Delayed Price · Currency is CNY 5.61
-0.20 (-3.44%)
Apr 30, 2026, 3:04 PM CST
Yuan Cheng Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.54 | 6.54 | 5.48 | 5.60 | - | -3.61% | 29,228,240 |
| Apr 29, 2026 | 5.75 | 5.87 | 5.74 | 5.81 | 5.81 | 0.17% | 23,079,300 |
| Apr 28, 2026 | 6.01 | 6.03 | 5.77 | 5.80 | 5.80 | -3.81% | 31,565,700 |
| Apr 27, 2026 | 6.16 | 6.16 | 5.76 | 6.03 | 6.03 | -2.11% | 43,989,900 |
| Apr 24, 2026 | 6.54 | 6.56 | 6.09 | 6.16 | 6.16 | -7.92% | 69,224,900 |
| Apr 23, 2026 | 6.95 | 7.19 | 6.67 | 6.69 | 6.69 | -4.70% | 66,711,690 |
| Apr 22, 2026 | 6.91 | 7.09 | 6.83 | 7.02 | 7.02 | 1.45% | 80,568,400 |
| Apr 21, 2026 | 7.07 | 7.07 | 6.85 | 6.92 | 6.92 | -4.68% | 100,179,100 |
| Apr 20, 2026 | 6.63 | 7.26 | 6.56 | 7.26 | 7.26 | 10.00% | 82,166,240 |
| Apr 17, 2026 | 6.30 | 6.92 | 6.29 | 6.60 | 6.60 | 2.33% | 82,178,300 |
| Apr 16, 2026 | 6.43 | 6.46 | 6.25 | 6.45 | 6.45 | -2.42% | 78,899,480 |
| Apr 15, 2026 | 6.91 | 6.91 | 6.51 | 6.61 | 6.61 | -4.76% | 116,601,500 |
| Apr 14, 2026 | 6.33 | 6.94 | 6.30 | 6.94 | 6.94 | 9.98% | 64,070,080 |
| Apr 13, 2026 | 6.36 | 6.37 | 6.15 | 6.31 | 6.31 | -1.10% | 45,923,060 |
| Apr 10, 2026 | 6.33 | 6.58 | 6.18 | 6.38 | 6.38 | 1.59% | 69,269,260 |
| Apr 9, 2026 | 6.25 | 6.62 | 6.11 | 6.28 | 6.28 | 2.11% | 92,406,600 |
| Apr 8, 2026 | 5.85 | 6.30 | 5.80 | 6.15 | 6.15 | 7.33% | 69,625,060 |
| Apr 7, 2026 | 5.67 | 5.87 | 5.65 | 5.73 | 5.73 | 1.24% | 23,882,640 |
| Apr 3, 2026 | 6.03 | 6.04 | 5.63 | 5.66 | 5.66 | -5.19% | 35,281,100 |
| Apr 2, 2026 | 5.96 | 6.08 | 5.89 | 5.97 | 5.97 | -0.17% | 41,284,500 |
| Apr 1, 2026 | 6.10 | 6.16 | 5.94 | 5.98 | 5.98 | -1.48% | 50,528,511 |
| Mar 31, 2026 | 5.88 | 6.16 | 5.81 | 6.07 | 6.07 | 3.23% | 65,039,810 |
| Mar 30, 2026 | 5.83 | 5.92 | 5.72 | 5.88 | 5.88 | -0.51% | 37,226,800 |
| Mar 27, 2026 | 5.88 | 5.98 | 5.68 | 5.91 | 5.91 | -1.17% | 76,323,200 |
| Mar 26, 2026 | 5.42 | 5.98 | 5.41 | 5.98 | 5.98 | 9.93% | 32,044,820 |
| Mar 25, 2026 | 5.34 | 5.51 | 5.34 | 5.44 | 5.44 | 1.68% | 24,018,000 |
| Mar 24, 2026 | 5.18 | 5.36 | 5.10 | 5.35 | 5.35 | 6.15% | 31,550,300 |
| Mar 23, 2026 | 5.35 | 5.37 | 5.01 | 5.04 | 5.04 | -7.86% | 32,997,340 |
| Mar 20, 2026 | 5.70 | 5.88 | 5.46 | 5.47 | 5.47 | -4.04% | 39,510,460 |
| Mar 19, 2026 | 5.77 | 5.88 | 5.64 | 5.70 | 5.70 | -2.56% | 37,577,160 |
| Mar 18, 2026 | 5.91 | 6.09 | 5.76 | 5.85 | 5.85 | -0.68% | 46,967,380 |
| Mar 17, 2026 | 6.02 | 6.06 | 5.87 | 5.89 | 5.89 | -3.28% | 51,043,110 |
| Mar 16, 2026 | 6.14 | 6.21 | 6.00 | 6.09 | 6.09 | -2.25% | 96,660,890 |
| Mar 13, 2026 | 5.86 | 6.46 | 5.73 | 6.23 | 6.23 | 6.13% | 119,003,000 |
| Mar 12, 2026 | 5.90 | 5.92 | 5.77 | 5.87 | 5.87 | -1.01% | 27,893,020 |
| Mar 11, 2026 | 5.95 | 6.01 | 5.89 | 5.93 | 5.93 | -0.50% | 26,283,160 |
| Mar 10, 2026 | 5.94 | 6.01 | 5.88 | 5.96 | 5.96 | 0.51% | 24,904,140 |
| Mar 9, 2026 | 5.81 | 5.96 | 5.74 | 5.93 | 5.93 | 1.02% | 32,125,830 |
| Mar 6, 2026 | 5.84 | 5.94 | 5.81 | 5.87 | 5.87 | 0.69% | 26,604,560 |
| Mar 5, 2026 | 5.73 | 5.93 | 5.70 | 5.83 | 5.83 | 3.19% | 28,596,480 |
| Mar 4, 2026 | 5.35 | 5.68 | 5.32 | 5.65 | 5.65 | 4.24% | 21,636,470 |
| Mar 3, 2026 | 5.62 | 5.69 | 5.40 | 5.42 | 5.42 | -3.39% | 15,550,800 |
| Mar 2, 2026 | 5.70 | 5.75 | 5.50 | 5.61 | 5.61 | -2.77% | 17,207,400 |
| Feb 27, 2026 | 5.73 | 5.79 | 5.70 | 5.77 | 5.77 | - | 11,917,900 |
| Feb 26, 2026 | 5.68 | 5.78 | 5.66 | 5.77 | 5.77 | 1.94% | 17,750,260 |
| Feb 25, 2026 | 5.66 | 5.69 | 5.62 | 5.66 | 5.66 | - | 12,590,300 |
| Feb 24, 2026 | 5.48 | 5.68 | 5.48 | 5.66 | 5.66 | 3.85% | 15,146,600 |
| Feb 13, 2026 | 5.51 | 5.54 | 5.44 | 5.45 | 5.45 | -1.62% | 9,547,840 |
| Feb 12, 2026 | 5.58 | 5.65 | 5.48 | 5.54 | 5.54 | -0.54% | 11,847,040 |
| Feb 11, 2026 | 5.65 | 5.66 | 5.56 | 5.57 | 5.57 | -1.42% | 11,734,200 |
| Feb 10, 2026 | 5.63 | 5.70 | 5.60 | 5.65 | 5.65 | 0.36% | 12,005,400 |
| Feb 9, 2026 | 5.60 | 5.65 | 5.55 | 5.63 | 5.63 | 1.44% | 11,451,640 |
| Feb 6, 2026 | 5.43 | 5.62 | 5.43 | 5.55 | 5.55 | 1.28% | 14,025,600 |
| Feb 5, 2026 | 5.60 | 5.63 | 5.47 | 5.48 | 5.48 | -2.66% | 12,020,120 |
| Feb 4, 2026 | 5.57 | 5.69 | 5.53 | 5.63 | 5.63 | 0.90% | 11,991,120 |
| Feb 3, 2026 | 5.51 | 5.60 | 5.46 | 5.58 | 5.58 | 1.27% | 13,244,900 |
| Feb 2, 2026 | 5.50 | 5.64 | 5.41 | 5.51 | 5.51 | -0.54% | 18,794,020 |
| Jan 30, 2026 | 5.46 | 5.58 | 5.40 | 5.54 | 5.54 | 1.09% | 15,062,900 |
| Jan 29, 2026 | 5.61 | 5.61 | 5.45 | 5.48 | 5.48 | -2.32% | 13,831,200 |
| Jan 28, 2026 | 5.65 | 5.68 | 5.56 | 5.61 | 5.61 | -0.71% | 14,925,060 |
| Jan 27, 2026 | 5.66 | 5.69 | 5.47 | 5.65 | 5.65 | -0.88% | 17,992,900 |
| Jan 26, 2026 | 5.79 | 5.80 | 5.64 | 5.70 | 5.70 | -1.89% | 19,506,700 |
| Jan 23, 2026 | 5.68 | 5.84 | 5.62 | 5.81 | 5.81 | 2.29% | 27,199,000 |
| Jan 22, 2026 | 5.70 | 5.71 | 5.62 | 5.68 | 5.68 | 0.18% | 15,465,000 |
| Jan 21, 2026 | 5.68 | 5.74 | 5.54 | 5.67 | 5.67 | -1.39% | 25,878,400 |
| Jan 20, 2026 | 5.70 | 5.85 | 5.60 | 5.75 | 5.75 | -0.52% | 36,209,290 |
| Jan 19, 2026 | 5.55 | 5.85 | 5.55 | 5.78 | 5.78 | 4.33% | 46,304,270 |
| Jan 16, 2026 | 5.48 | 5.64 | 5.42 | 5.54 | 5.54 | 3.94% | 42,351,190 |
| Jan 15, 2026 | 5.31 | 5.35 | 5.26 | 5.33 | 5.33 | 0.19% | 10,124,700 |
| Jan 14, 2026 | 5.31 | 5.39 | 5.25 | 5.32 | 5.32 | - | 16,459,900 |
| Jan 13, 2026 | 5.36 | 5.41 | 5.28 | 5.32 | 5.32 | -0.93% | 16,629,410 |
| Jan 12, 2026 | 5.31 | 5.37 | 5.29 | 5.37 | 5.37 | 1.13% | 14,290,470 |
| Jan 9, 2026 | 5.32 | 5.36 | 5.26 | 5.31 | 5.31 | -0.38% | 13,944,840 |
| Jan 8, 2026 | 5.20 | 5.36 | 5.19 | 5.33 | 5.33 | 1.91% | 16,150,300 |
| Jan 7, 2026 | 5.15 | 5.36 | 5.12 | 5.23 | 5.23 | 1.55% | 18,200,120 |
| Jan 6, 2026 | 5.10 | 5.17 | 5.09 | 5.15 | 5.15 | 0.98% | 9,087,600 |
| Jan 5, 2026 | 5.10 | 5.17 | 5.07 | 5.10 | 5.10 | 0.39% | 10,019,000 |
| Dec 31, 2025 | 5.14 | 5.16 | 5.03 | 5.08 | 5.08 | -0.97% | 11,096,740 |
| Dec 30, 2025 | 5.15 | 5.21 | 5.12 | 5.13 | 5.13 | -0.77% | 8,020,200 |
| Dec 29, 2025 | 5.20 | 5.22 | 5.13 | 5.17 | 5.17 | -0.39% | 7,520,800 |
| Dec 26, 2025 | 5.25 | 5.27 | 5.17 | 5.19 | 5.19 | -1.14% | 8,317,100 |
| Dec 25, 2025 | 5.18 | 5.27 | 5.18 | 5.25 | 5.25 | 0.77% | 7,771,100 |
| Dec 24, 2025 | 5.11 | 5.22 | 5.08 | 5.21 | 5.21 | 1.96% | 8,413,500 |
| Dec 23, 2025 | 5.16 | 5.18 | 5.10 | 5.11 | 5.11 | -1.16% | 8,459,800 |
| Dec 22, 2025 | 5.21 | 5.26 | 5.16 | 5.17 | 5.17 | -0.77% | 8,953,800 |
| Dec 19, 2025 | 5.07 | 5.24 | 5.06 | 5.21 | 5.21 | 2.96% | 15,080,120 |
| Dec 18, 2025 | 5.07 | 5.14 | 5.02 | 5.06 | 5.06 | -0.20% | 9,301,800 |
| Dec 17, 2025 | 5.24 | 5.24 | 4.98 | 5.07 | 5.07 | -3.43% | 19,834,300 |
| Dec 16, 2025 | 5.24 | 5.34 | 5.10 | 5.25 | 5.25 | -0.19% | 15,713,650 |
| Dec 15, 2025 | 5.33 | 5.37 | 5.24 | 5.26 | 5.26 | -0.94% | 12,752,200 |
| Dec 12, 2025 | 5.14 | 5.40 | 5.11 | 5.31 | 5.31 | 3.11% | 21,274,020 |
| Dec 11, 2025 | 5.17 | 5.27 | 5.14 | 5.15 | 5.15 | -0.39% | 8,979,900 |
| Dec 10, 2025 | 5.23 | 5.25 | 5.16 | 5.17 | 5.17 | -1.52% | 9,963,644 |
| Dec 9, 2025 | 5.23 | 5.27 | 5.19 | 5.25 | 5.25 | 0.38% | 9,202,400 |
| Dec 8, 2025 | 5.23 | 5.30 | 5.21 | 5.23 | 5.23 | 0.19% | 9,197,100 |
| Dec 5, 2025 | 5.09 | 5.23 | 5.05 | 5.22 | 5.22 | 2.76% | 11,197,600 |
| Dec 4, 2025 | 5.15 | 5.15 | 5.05 | 5.08 | 5.08 | -1.36% | 6,854,840 |
| Dec 3, 2025 | 5.15 | 5.20 | 5.12 | 5.15 | 5.15 | -0.19% | 7,883,500 |
| Dec 2, 2025 | 5.16 | 5.17 | 5.07 | 5.16 | 5.16 | - | 6,993,400 |
| Dec 1, 2025 | 5.20 | 5.21 | 5.14 | 5.16 | 5.16 | - | 7,507,476 |