Henan Yicheng New Energy Co., Ltd. (SHE:300080)
China
· Delayed Price · Currency is CNY 4.530
+0.110 (2.49%)
Apr 29, 2026, 3:04 PM CST
Henan Yicheng New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.40 | 4.56 | 4.38 | 4.53 | 4.53 | 2.49% | 25,657,730 |
| Apr 28, 2026 | 4.45 | 4.50 | 4.37 | 4.42 | 4.42 | -1.56% | 19,704,300 |
| Apr 27, 2026 | 4.38 | 4.50 | 4.35 | 4.49 | 4.49 | 1.58% | 20,976,600 |
| Apr 24, 2026 | 4.45 | 4.48 | 4.37 | 4.42 | 4.42 | -1.12% | 25,038,490 |
| Apr 23, 2026 | 4.60 | 4.61 | 4.34 | 4.47 | 4.47 | -4.08% | 49,976,180 |
| Apr 22, 2026 | 4.67 | 4.70 | 4.61 | 4.66 | 4.66 | -1.06% | 26,305,540 |
| Apr 21, 2026 | 4.68 | 4.85 | 4.65 | 4.71 | 4.71 | 1.07% | 38,433,900 |
| Apr 20, 2026 | 4.65 | 4.70 | 4.61 | 4.66 | 4.66 | 0.22% | 24,786,370 |
| Apr 17, 2026 | 4.64 | 4.68 | 4.56 | 4.65 | 4.65 | - | 29,175,700 |
| Apr 16, 2026 | 4.63 | 4.65 | 4.56 | 4.65 | 4.65 | 0.87% | 24,467,980 |
| Apr 15, 2026 | 4.65 | 4.71 | 4.60 | 4.61 | 4.61 | -0.86% | 24,550,250 |
| Apr 14, 2026 | 4.72 | 4.72 | 4.58 | 4.65 | 4.65 | -1.06% | 29,905,720 |
| Apr 13, 2026 | 4.60 | 4.75 | 4.58 | 4.70 | 4.70 | 1.29% | 30,670,694 |
| Apr 10, 2026 | 4.61 | 4.74 | 4.59 | 4.64 | 4.64 | 1.53% | 31,518,300 |
| Apr 9, 2026 | 4.73 | 4.73 | 4.55 | 4.57 | 4.57 | -4.19% | 34,873,360 |
| Apr 8, 2026 | 4.71 | 4.79 | 4.66 | 4.77 | 4.77 | 3.47% | 33,926,929 |
| Apr 7, 2026 | 4.53 | 4.65 | 4.50 | 4.61 | 4.61 | 2.67% | 34,483,710 |
| Apr 3, 2026 | 4.79 | 4.80 | 4.47 | 4.49 | 4.49 | -5.67% | 46,927,570 |
| Apr 2, 2026 | 4.90 | 4.97 | 4.71 | 4.76 | 4.76 | -4.23% | 52,575,060 |
| Apr 1, 2026 | 5.05 | 5.13 | 4.95 | 4.97 | 4.97 | -0.20% | 56,278,070 |
| Mar 31, 2026 | 5.25 | 5.31 | 4.94 | 4.98 | 4.98 | -6.39% | 78,214,170 |
| Mar 30, 2026 | 5.60 | 5.63 | 5.17 | 5.32 | 5.32 | -7.32% | 90,827,590 |
| Mar 27, 2026 | 5.73 | 5.87 | 5.53 | 5.74 | 5.74 | -1.71% | 80,470,990 |
| Mar 26, 2026 | 6.22 | 6.25 | 5.83 | 5.84 | 5.84 | -7.01% | 111,749,800 |
| Mar 25, 2026 | 6.23 | 6.38 | 6.10 | 6.28 | 6.28 | 0.80% | 118,068,800 |
| Mar 24, 2026 | 6.26 | 6.33 | 5.87 | 6.23 | 6.23 | -0.16% | 122,441,100 |
| Mar 23, 2026 | 5.58 | 6.63 | 5.53 | 6.24 | 6.24 | 7.96% | 195,498,700 |
| Mar 20, 2026 | 5.80 | 6.19 | 5.71 | 5.78 | 5.78 | -1.87% | 100,885,600 |
| Mar 19, 2026 | 6.16 | 6.17 | 5.80 | 5.89 | 5.89 | -6.06% | 113,982,800 |
| Mar 18, 2026 | 6.33 | 6.46 | 6.06 | 6.27 | 6.27 | -2.03% | 132,310,600 |
| Mar 17, 2026 | 5.88 | 6.78 | 5.85 | 6.40 | 6.40 | 8.66% | 172,981,400 |
| Mar 16, 2026 | 6.05 | 6.31 | 5.82 | 5.89 | 5.89 | -3.13% | 109,360,959 |
| Mar 13, 2026 | 5.75 | 6.18 | 5.71 | 6.08 | 6.08 | 5.74% | 138,356,900 |
| Mar 12, 2026 | 5.69 | 5.89 | 5.62 | 5.75 | 5.75 | - | 75,011,720 |
| Mar 11, 2026 | 5.50 | 5.77 | 5.42 | 5.75 | 5.75 | 4.17% | 86,990,970 |
| Mar 10, 2026 | 5.60 | 5.64 | 5.49 | 5.52 | 5.52 | -2.30% | 57,489,200 |
| Mar 9, 2026 | 5.58 | 5.73 | 5.53 | 5.65 | 5.65 | 0.89% | 74,580,530 |
| 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 |