Henan Yicheng New Energy Co., Ltd. (SHE:300080)
China
· Delayed Price · Currency is CNY 5.65
+0.05 (0.89%)
Mar 9, 2026, 3:04 PM CST
Henan Yicheng New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.48 | 5.63 | 5.30 | 5.60 | 5.60 | 1.27% | 61,502,980 |
| Mar 5, 2026 | 5.58 | 5.59 | 5.41 | 5.53 | 5.53 | 2.03% | 74,139,990 |
| Mar 4, 2026 | 5.21 | 5.54 | 5.21 | 5.42 | 5.42 | -0.73% | 74,498,135 |
| Mar 3, 2026 | 5.40 | 5.88 | 5.38 | 5.46 | 5.46 | 1.68% | 102,028,981 |
| Mar 2, 2026 | 5.33 | 5.50 | 5.28 | 5.37 | 5.37 | -1.83% | 45,792,880 |
| Feb 27, 2026 | 5.27 | 5.47 | 5.23 | 5.47 | 5.47 | 3.80% | 42,319,550 |
| Feb 26, 2026 | 5.35 | 5.35 | 5.21 | 5.27 | 5.27 | -1.31% | 30,703,680 |
| Feb 25, 2026 | 5.28 | 5.45 | 5.27 | 5.34 | 5.34 | 1.52% | 39,836,668 |
| Feb 24, 2026 | 5.15 | 5.37 | 5.11 | 5.26 | 5.26 | 4.99% | 45,729,450 |
| Feb 13, 2026 | 5.21 | 5.22 | 5.01 | 5.01 | 5.01 | -4.21% | 39,127,200 |
| Feb 12, 2026 | 5.31 | 5.37 | 5.12 | 5.23 | 5.23 | -1.13% | 40,950,610 |
| Feb 11, 2026 | 5.40 | 5.47 | 5.28 | 5.29 | 5.29 | -2.22% | 33,448,010 |
| Feb 10, 2026 | 5.49 | 5.55 | 5.40 | 5.41 | 5.41 | -1.28% | 42,550,120 |
| Feb 9, 2026 | 5.41 | 5.67 | 5.38 | 5.48 | 5.48 | 3.40% | 78,814,120 |
| Feb 6, 2026 | 5.17 | 5.40 | 5.05 | 5.30 | 5.30 | 2.12% | 71,549,340 |
| Feb 5, 2026 | 5.38 | 5.40 | 5.17 | 5.19 | 5.19 | -5.46% | 59,151,740 |
| Feb 4, 2026 | 5.00 | 5.55 | 4.96 | 5.49 | 5.49 | 9.58% | 109,893,600 |
| Feb 3, 2026 | 4.81 | 5.05 | 4.80 | 5.01 | 5.01 | 5.47% | 38,720,680 |
| Feb 2, 2026 | 4.94 | 4.97 | 4.72 | 4.75 | 4.75 | -4.62% | 33,292,910 |
| Jan 30, 2026 | 5.16 | 5.20 | 4.90 | 4.98 | 4.98 | -3.68% | 39,981,900 |
| Jan 29, 2026 | 5.21 | 5.31 | 5.13 | 5.17 | 5.17 | -1.15% | 34,396,740 |
| Jan 28, 2026 | 5.28 | 5.29 | 5.19 | 5.23 | 5.23 | -1.32% | 31,092,244 |
| Jan 27, 2026 | 5.28 | 5.36 | 5.00 | 5.30 | 5.30 | -0.38% | 49,606,146 |
| Jan 26, 2026 | 5.46 | 5.49 | 5.25 | 5.32 | 5.32 | -2.03% | 50,205,440 |
| Jan 23, 2026 | 5.11 | 5.47 | 5.09 | 5.43 | 5.43 | 6.68% | 79,216,590 |
| Jan 22, 2026 | 4.95 | 5.10 | 4.92 | 5.09 | 5.09 | 2.83% | 29,825,100 |
| Jan 21, 2026 | 4.92 | 5.00 | 4.86 | 4.95 | 4.95 | - | 22,108,770 |
| Jan 20, 2026 | 5.05 | 5.12 | 4.93 | 4.95 | 4.95 | -1.79% | 28,011,170 |
| Jan 19, 2026 | 5.02 | 5.11 | 4.97 | 5.04 | 5.04 | 0.60% | 27,772,500 |
| Jan 16, 2026 | 5.06 | 5.08 | 4.96 | 5.01 | 5.01 | - | 24,751,310 |
| Jan 15, 2026 | 5.08 | 5.11 | 4.99 | 5.01 | 5.01 | -1.57% | 26,175,280 |
| Jan 14, 2026 | 5.14 | 5.23 | 5.02 | 5.09 | 5.09 | -0.20% | 49,191,980 |
| Jan 13, 2026 | 5.17 | 5.20 | 5.04 | 5.10 | 5.10 | -1.35% | 40,352,730 |
| Jan 12, 2026 | 5.09 | 5.25 | 5.07 | 5.17 | 5.17 | 1.17% | 52,245,103 |
| Jan 9, 2026 | 5.08 | 5.15 | 5.03 | 5.11 | 5.11 | 0.20% | 27,639,200 |
| Jan 8, 2026 | 4.97 | 5.12 | 4.95 | 5.10 | 5.10 | 2.20% | 29,363,536 |
| Jan 7, 2026 | 5.05 | 5.07 | 4.97 | 4.99 | 4.99 | -1.58% | 23,156,470 |
| Jan 6, 2026 | 5.07 | 5.18 | 5.05 | 5.07 | 5.07 | - | 36,950,360 |
| Jan 5, 2026 | 4.91 | 5.11 | 4.87 | 5.07 | 5.07 | 4.32% | 29,691,790 |
| Dec 31, 2025 | 4.94 | 4.98 | 4.82 | 4.86 | 4.86 | -1.42% | 15,230,800 |
| Dec 30, 2025 | 5.00 | 5.04 | 4.90 | 4.93 | 4.93 | -1.99% | 18,669,510 |
| Dec 29, 2025 | 5.08 | 5.12 | 5.00 | 5.03 | 5.03 | -1.37% | 20,283,550 |
| Dec 26, 2025 | 5.02 | 5.16 | 5.01 | 5.10 | 5.10 | 1.80% | 27,660,180 |
| Dec 25, 2025 | 4.99 | 5.05 | 4.95 | 5.01 | 5.01 | 1.62% | 26,114,000 |
| Dec 24, 2025 | 4.87 | 4.95 | 4.84 | 4.93 | 4.93 | 1.44% | 14,997,000 |
| Dec 23, 2025 | 4.90 | 4.94 | 4.82 | 4.86 | 4.86 | -1.02% | 14,738,600 |
| Dec 22, 2025 | 4.88 | 4.95 | 4.86 | 4.91 | 4.91 | 0.61% | 14,841,200 |
| Dec 19, 2025 | 4.82 | 4.91 | 4.82 | 4.88 | 4.88 | 1.24% | 16,157,090 |
| Dec 18, 2025 | 4.86 | 4.89 | 4.82 | 4.82 | 4.82 | -1.23% | 15,464,260 |
| Dec 17, 2025 | 4.83 | 4.90 | 4.74 | 4.88 | 4.88 | 1.04% | 22,302,000 |
| Dec 16, 2025 | 4.96 | 5.00 | 4.78 | 4.83 | 4.83 | -3.21% | 24,571,300 |
| Dec 15, 2025 | 4.95 | 5.07 | 4.95 | 4.99 | 4.99 | -0.20% | 18,419,200 |
| Dec 12, 2025 | 4.96 | 5.03 | 4.94 | 5.00 | 5.00 | 1.21% | 21,890,400 |
| Dec 11, 2025 | 5.05 | 5.05 | 4.93 | 4.94 | 4.94 | -1.79% | 20,788,800 |
| Dec 10, 2025 | 5.05 | 5.08 | 4.97 | 5.03 | 5.03 | -0.59% | 18,728,350 |
| Dec 9, 2025 | 5.06 | 5.11 | 5.04 | 5.06 | 5.06 | -0.59% | 18,410,800 |
| Dec 8, 2025 | 5.08 | 5.17 | 5.03 | 5.09 | 5.09 | 0.99% | 22,975,000 |
| Dec 5, 2025 | 4.92 | 5.05 | 4.89 | 5.04 | 5.04 | 2.44% | 26,439,300 |
| Dec 4, 2025 | 5.09 | 5.10 | 4.92 | 4.92 | 4.92 | -3.53% | 37,211,470 |
| Dec 3, 2025 | 5.13 | 5.34 | 5.04 | 5.10 | 5.10 | - | 51,443,220 |
| Dec 2, 2025 | 5.20 | 5.22 | 5.06 | 5.10 | 5.10 | -2.67% | 22,890,790 |
| Dec 1, 2025 | 5.18 | 5.25 | 5.16 | 5.24 | 5.24 | 1.95% | 26,150,970 |
| Nov 28, 2025 | 5.16 | 5.24 | 5.08 | 5.14 | 5.14 | 0.78% | 23,574,300 |
| Nov 27, 2025 | 5.09 | 5.19 | 5.07 | 5.10 | 5.10 | 0.20% | 23,382,640 |
| Nov 26, 2025 | 5.22 | 5.24 | 5.08 | 5.09 | 5.09 | -2.86% | 26,069,740 |
| Nov 25, 2025 | 5.12 | 5.25 | 5.06 | 5.24 | 5.24 | 3.15% | 30,028,780 |
| Nov 24, 2025 | 5.09 | 5.16 | 5.00 | 5.08 | 5.08 | - | 27,647,200 |
| Nov 21, 2025 | 5.46 | 5.46 | 5.07 | 5.08 | 5.08 | -7.64% | 42,741,050 |
| Nov 20, 2025 | 5.69 | 5.72 | 5.47 | 5.50 | 5.50 | -3.34% | 32,537,810 |
| Nov 19, 2025 | 5.71 | 5.82 | 5.60 | 5.69 | 5.69 | -1.39% | 35,228,950 |
| Nov 18, 2025 | 5.99 | 5.99 | 5.70 | 5.77 | 5.77 | -3.83% | 62,720,750 |
| Nov 17, 2025 | 6.02 | 6.22 | 5.90 | 6.00 | 6.00 | -0.33% | 69,639,590 |
| Nov 14, 2025 | 5.86 | 6.17 | 5.81 | 6.02 | 6.02 | 0.67% | 95,946,310 |
| Nov 13, 2025 | 5.81 | 6.05 | 5.76 | 5.98 | 5.98 | 3.10% | 88,290,920 |
| Nov 12, 2025 | 5.96 | 5.97 | 5.71 | 5.80 | 5.80 | -2.85% | 89,779,550 |
| Nov 11, 2025 | 6.00 | 6.13 | 5.90 | 5.97 | 5.97 | -2.45% | 146,731,800 |
| Nov 10, 2025 | 5.53 | 6.58 | 5.46 | 6.12 | 6.12 | 11.68% | 213,697,300 |
| Nov 7, 2025 | 5.34 | 5.56 | 5.34 | 5.48 | 5.48 | 1.86% | 53,643,680 |
| Nov 6, 2025 | 5.46 | 5.49 | 5.35 | 5.38 | 5.38 | -1.10% | 39,562,630 |
| Nov 5, 2025 | 5.15 | 5.48 | 5.11 | 5.44 | 5.44 | 3.62% | 58,932,300 |
| Nov 4, 2025 | 5.33 | 5.36 | 5.20 | 5.25 | 5.25 | -1.50% | 28,565,530 |
| Nov 3, 2025 | 5.27 | 5.37 | 5.19 | 5.33 | 5.33 | 1.14% | 39,315,260 |
| Oct 31, 2025 | 5.24 | 5.39 | 5.21 | 5.27 | 5.27 | 1.54% | 46,993,370 |
| Oct 30, 2025 | 5.23 | 5.35 | 5.19 | 5.19 | 5.19 | -1.89% | 43,917,980 |
| Oct 29, 2025 | 5.16 | 5.31 | 5.10 | 5.29 | 5.29 | 1.54% | 56,189,720 |
| Oct 28, 2025 | 5.22 | 5.29 | 5.18 | 5.21 | 5.21 | -0.76% | 40,839,710 |
| Oct 27, 2025 | 5.34 | 5.36 | 5.18 | 5.25 | 5.25 | -1.13% | 54,198,070 |
| Oct 24, 2025 | 5.48 | 5.55 | 5.26 | 5.31 | 5.31 | -4.15% | 90,989,140 |
| Oct 23, 2025 | 5.53 | 5.85 | 5.41 | 5.54 | 5.54 | 0.18% | 107,587,300 |
| Oct 22, 2025 | 5.80 | 5.92 | 5.50 | 5.53 | 5.53 | -4.98% | 123,100,700 |
| Oct 21, 2025 | 5.10 | 6.17 | 5.03 | 5.82 | 5.82 | 13.23% | 181,635,200 |
| Oct 20, 2025 | 4.93 | 5.16 | 4.90 | 5.14 | 5.14 | 5.54% | 56,384,870 |
| Oct 17, 2025 | 5.09 | 5.29 | 4.87 | 4.87 | 4.87 | -4.32% | 54,978,800 |
| Oct 16, 2025 | 5.15 | 5.22 | 5.06 | 5.09 | 5.09 | -1.74% | 53,682,420 |
| Oct 15, 2025 | 5.03 | 5.22 | 4.98 | 5.18 | 5.18 | 2.17% | 69,853,980 |
| Oct 14, 2025 | 5.21 | 5.38 | 4.99 | 5.07 | 5.07 | -2.12% | 85,536,380 |
| Oct 13, 2025 | 5.00 | 5.23 | 4.96 | 5.18 | 5.18 | -5.30% | 81,028,380 |
| Oct 10, 2025 | 5.40 | 5.64 | 5.19 | 5.47 | 5.47 | -1.08% | 129,744,800 |
| Oct 9, 2025 | 5.52 | 5.57 | 5.30 | 5.53 | 5.53 | 1.28% | 141,412,000 |
| Sep 30, 2025 | 6.01 | 6.22 | 5.40 | 5.46 | 5.46 | -7.14% | 220,530,600 |