Hunan Yuneng New Energy Battery Material Co.,Ltd. (SHE:301358)
China
· Delayed Price · Currency is CNY 64.77
-1.13 (-1.71%)
Mar 6, 2026, 4:00 PM EST
SHE:301358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.10 | 66.88 | 64.30 | 64.77 | 64.77 | -1.71% | 14,399,670 |
| Mar 5, 2026 | 67.18 | 67.50 | 64.98 | 65.90 | 65.90 | -0.83% | 16,842,980 |
| Mar 4, 2026 | 65.24 | 67.16 | 65.24 | 66.45 | 66.45 | -0.79% | 13,694,930 |
| Mar 3, 2026 | 66.83 | 68.86 | 64.80 | 66.98 | 66.98 | 0.27% | 27,655,520 |
| Mar 2, 2026 | 65.90 | 68.60 | 65.90 | 66.80 | 66.80 | -0.31% | 19,774,750 |
| Feb 27, 2026 | 67.21 | 68.00 | 66.39 | 67.01 | 67.01 | -0.30% | 16,326,630 |
| Feb 26, 2026 | 71.80 | 71.93 | 67.00 | 67.21 | 67.21 | -4.99% | 28,844,990 |
| Feb 25, 2026 | 68.02 | 71.80 | 67.68 | 70.74 | 70.74 | 4.40% | 27,356,410 |
| Feb 24, 2026 | 69.08 | 69.38 | 66.83 | 67.76 | 67.76 | -0.07% | 18,350,071 |
| Feb 13, 2026 | 66.23 | 69.98 | 66.03 | 67.81 | 67.81 | 1.36% | 25,412,630 |
| Feb 12, 2026 | 65.44 | 67.22 | 64.02 | 66.90 | 66.90 | 2.97% | 21,243,030 |
| Feb 11, 2026 | 62.25 | 65.44 | 61.88 | 64.97 | 64.97 | 3.95% | 21,008,980 |
| Feb 10, 2026 | 63.00 | 63.50 | 62.20 | 62.50 | 62.50 | -1.14% | 10,711,360 |
| Feb 9, 2026 | 64.99 | 65.12 | 62.10 | 63.22 | 63.22 | -1.92% | 21,057,650 |
| Feb 6, 2026 | 60.29 | 66.40 | 59.61 | 64.46 | 64.46 | 5.15% | 33,199,665 |
| Feb 5, 2026 | 63.29 | 64.50 | 61.13 | 61.30 | 61.30 | -2.98% | 13,424,340 |
| Feb 4, 2026 | 62.05 | 63.46 | 60.54 | 63.18 | 63.18 | 0.93% | 17,212,160 |
| Feb 3, 2026 | 62.12 | 63.00 | 61.00 | 62.60 | 62.60 | 1.54% | 15,087,430 |
| Feb 2, 2026 | 62.91 | 65.53 | 61.51 | 61.65 | 61.65 | -1.96% | 20,257,510 |
| Jan 30, 2026 | 64.17 | 64.68 | 60.05 | 62.88 | 62.88 | -2.78% | 21,891,810 |
| Jan 29, 2026 | 64.20 | 67.38 | 63.62 | 64.68 | 64.68 | 0.54% | 20,407,360 |
| Jan 28, 2026 | 64.01 | 65.61 | 62.79 | 64.33 | 64.33 | 0.52% | 17,125,050 |
| Jan 27, 2026 | 65.01 | 65.65 | 60.76 | 64.00 | 64.00 | -2.57% | 31,712,360 |
| Jan 26, 2026 | 68.38 | 68.39 | 65.20 | 65.69 | 65.69 | -3.86% | 24,812,810 |
| Jan 23, 2026 | 66.58 | 69.30 | 66.21 | 68.33 | 68.33 | 2.64% | 31,586,690 |
| Jan 22, 2026 | 67.56 | 68.96 | 65.00 | 66.57 | 66.57 | -2.12% | 33,437,410 |
| Jan 21, 2026 | 65.21 | 69.50 | 64.89 | 68.01 | 68.01 | 5.25% | 43,108,140 |
| Jan 20, 2026 | 66.88 | 67.27 | 63.60 | 64.62 | 64.62 | 2.77% | 41,942,390 |
| Jan 19, 2026 | 61.90 | 64.88 | 61.58 | 62.88 | 62.88 | 2.33% | 28,134,750 |
| Jan 16, 2026 | 61.22 | 61.88 | 60.21 | 61.45 | 61.45 | 1.44% | 20,382,787 |
| Jan 15, 2026 | 60.46 | 62.17 | 60.26 | 60.58 | 60.58 | -0.62% | 19,533,508 |
| Jan 14, 2026 | 60.44 | 63.75 | 59.40 | 60.96 | 60.96 | -0.21% | 32,011,937 |
| Jan 13, 2026 | 62.09 | 62.80 | 60.33 | 61.09 | 61.09 | -1.59% | 26,193,580 |
| Jan 12, 2026 | 63.61 | 65.20 | 61.00 | 62.08 | 62.08 | -2.37% | 28,501,860 |
| Jan 9, 2026 | 63.65 | 64.90 | 62.57 | 63.59 | 63.59 | -0.72% | 23,790,506 |
| Jan 8, 2026 | 64.16 | 67.83 | 63.58 | 64.05 | 64.05 | -1.26% | 29,504,810 |
| Jan 7, 2026 | 67.79 | 67.99 | 63.53 | 64.87 | 64.87 | -4.31% | 33,092,950 |
| Jan 6, 2026 | 65.71 | 69.70 | 63.70 | 67.79 | 67.79 | 3.75% | 41,071,740 |
| Jan 5, 2026 | 64.65 | 66.29 | 63.25 | 65.34 | 65.34 | 1.05% | 21,000,390 |
| Dec 31, 2025 | 66.36 | 67.62 | 64.55 | 64.66 | 64.66 | -2.93% | 16,529,494 |
| Dec 30, 2025 | 65.88 | 68.06 | 64.22 | 66.61 | 66.61 | -0.70% | 20,985,520 |
| Dec 29, 2025 | 70.00 | 70.28 | 66.02 | 67.08 | 67.08 | -5.41% | 29,270,690 |
| Dec 26, 2025 | 73.04 | 73.97 | 68.06 | 70.92 | 70.92 | 6.49% | 41,281,900 |
| Dec 25, 2025 | 65.68 | 66.95 | 64.52 | 66.60 | 66.60 | -0.83% | 16,205,720 |
| Dec 24, 2025 | 66.13 | 68.16 | 65.83 | 67.16 | 67.16 | 1.56% | 23,929,120 |
| Dec 23, 2025 | 62.74 | 68.50 | 62.00 | 66.13 | 66.13 | 5.37% | 27,887,180 |
| Dec 22, 2025 | 62.61 | 63.66 | 62.33 | 62.76 | 62.76 | 0.18% | 14,096,690 |
| Dec 19, 2025 | 63.23 | 63.50 | 61.66 | 62.65 | 62.65 | -0.48% | 13,134,350 |
| Dec 18, 2025 | 64.35 | 65.11 | 62.85 | 62.95 | 62.95 | -3.85% | 13,199,950 |
| Dec 17, 2025 | 62.60 | 66.00 | 62.12 | 65.47 | 65.47 | 5.92% | 22,170,853 |
| Dec 16, 2025 | 64.38 | 64.38 | 60.74 | 61.81 | 61.81 | -3.21% | 17,945,260 |
| Dec 15, 2025 | 66.18 | 67.00 | 63.24 | 63.86 | 63.86 | -2.21% | 15,177,370 |
| Dec 12, 2025 | 67.18 | 68.33 | 63.98 | 65.30 | 65.30 | -2.10% | 18,033,270 |
| Dec 11, 2025 | 69.22 | 69.68 | 66.67 | 66.70 | 66.70 | -2.95% | 12,736,390 |
| Dec 10, 2025 | 68.52 | 70.36 | 67.05 | 68.73 | 68.73 | 0.31% | 12,410,290 |
| Dec 9, 2025 | 69.00 | 69.90 | 67.11 | 68.52 | 68.52 | -1.69% | 10,783,140 |
| Dec 8, 2025 | 67.11 | 70.13 | 66.06 | 69.70 | 69.70 | 1.89% | 14,587,840 |
| Dec 5, 2025 | 68.56 | 69.70 | 67.14 | 68.41 | 68.41 | -0.22% | 11,073,570 |
| Dec 4, 2025 | 69.36 | 70.94 | 68.11 | 68.56 | 68.56 | -1.54% | 11,871,780 |
| Dec 3, 2025 | 74.48 | 75.00 | 69.30 | 69.63 | 69.63 | -4.80% | 22,300,633 |
| Dec 2, 2025 | 73.24 | 76.08 | 72.64 | 73.14 | 73.14 | 1.80% | 30,907,670 |
| Dec 1, 2025 | 76.38 | 76.39 | 70.90 | 71.85 | 71.85 | -6.09% | 29,915,890 |
| Nov 28, 2025 | 68.87 | 77.36 | 68.87 | 76.51 | 76.51 | 11.01% | 34,968,920 |
| Nov 27, 2025 | 67.21 | 70.77 | 66.80 | 68.92 | 68.92 | 2.57% | 19,677,190 |
| Nov 26, 2025 | 68.71 | 68.88 | 66.93 | 67.19 | 67.19 | -2.27% | 14,674,020 |
| Nov 25, 2025 | 69.01 | 71.20 | 67.09 | 68.75 | 68.75 | 2.29% | 17,766,250 |
| Nov 24, 2025 | 69.11 | 70.50 | 66.44 | 67.21 | 67.21 | -3.42% | 18,860,040 |
| Nov 21, 2025 | 70.90 | 73.46 | 68.74 | 69.59 | 69.59 | -5.98% | 26,761,430 |
| Nov 20, 2025 | 78.13 | 79.80 | 73.91 | 74.02 | 74.02 | -5.09% | 18,610,000 |
| Nov 19, 2025 | 75.87 | 80.08 | 75.87 | 77.99 | 77.99 | 2.44% | 21,335,880 |
| Nov 18, 2025 | 83.24 | 83.60 | 74.07 | 76.13 | 76.13 | -8.94% | 30,918,700 |
| Nov 17, 2025 | 84.26 | 86.68 | 80.60 | 83.60 | 83.60 | -0.30% | 21,162,370 |
| Nov 14, 2025 | 87.00 | 88.77 | 83.52 | 83.85 | 83.85 | -6.42% | 24,056,510 |
| Nov 13, 2025 | 78.51 | 90.91 | 78.00 | 89.60 | 89.60 | 13.32% | 36,012,790 |
| Nov 12, 2025 | 80.00 | 81.00 | 76.60 | 79.07 | 79.07 | -2.38% | 25,526,270 |
| Nov 11, 2025 | 80.00 | 83.69 | 80.00 | 81.00 | 81.00 | 0.04% | 22,587,580 |
| Nov 10, 2025 | 84.89 | 87.13 | 80.01 | 80.97 | 80.97 | -1.83% | 39,751,800 |
| Nov 7, 2025 | 76.39 | 85.50 | 73.70 | 82.48 | 82.48 | 9.38% | 42,746,010 |
| Nov 6, 2025 | 72.98 | 76.35 | 72.80 | 75.41 | 75.41 | 1.74% | 20,476,820 |
| Nov 5, 2025 | 68.99 | 75.49 | 67.80 | 74.12 | 74.12 | 6.19% | 30,102,820 |
| Nov 4, 2025 | 73.33 | 74.28 | 68.87 | 69.80 | 69.80 | -4.97% | 25,345,920 |
| Nov 3, 2025 | 72.43 | 74.35 | 69.20 | 73.45 | 73.45 | 0.60% | 25,969,630 |
| Oct 31, 2025 | 70.65 | 80.20 | 70.65 | 73.01 | 73.01 | 3.34% | 38,334,930 |
| Oct 30, 2025 | 65.50 | 72.48 | 65.50 | 70.65 | 70.65 | 8.24% | 29,498,650 |
| Oct 29, 2025 | 64.41 | 66.50 | 63.96 | 65.27 | 65.27 | 2.05% | 23,462,560 |
| Oct 28, 2025 | 62.19 | 65.32 | 60.58 | 63.96 | 63.96 | 3.86% | 30,076,080 |
| Oct 27, 2025 | 57.90 | 64.80 | 57.72 | 61.58 | 61.58 | 8.99% | 31,940,520 |
| Oct 24, 2025 | 54.70 | 56.99 | 54.03 | 56.50 | 56.50 | 4.86% | 18,512,240 |
| Oct 23, 2025 | 52.77 | 54.15 | 51.77 | 53.88 | 53.88 | 2.12% | 15,716,090 |
| Oct 22, 2025 | 53.14 | 53.79 | 52.26 | 52.76 | 52.76 | -1.68% | 12,445,640 |
| Oct 21, 2025 | 54.23 | 54.90 | 53.20 | 53.66 | 53.66 | 0.02% | 18,419,810 |
| Oct 20, 2025 | 55.08 | 55.80 | 53.18 | 53.65 | 53.65 | 0.26% | 19,075,360 |
| Oct 17, 2025 | 57.58 | 59.00 | 53.22 | 53.51 | 53.51 | -7.88% | 21,619,990 |
| Oct 16, 2025 | 56.50 | 58.94 | 56.08 | 58.09 | 58.09 | 3.58% | 23,628,320 |
| Oct 15, 2025 | 57.00 | 57.65 | 55.00 | 56.08 | 56.08 | -0.41% | 22,448,700 |
| Oct 14, 2025 | 60.76 | 61.00 | 55.74 | 56.31 | 56.31 | -6.07% | 30,862,810 |
| Oct 13, 2025 | 54.00 | 60.19 | 53.50 | 59.95 | 59.95 | 7.88% | 35,185,960 |
| Oct 10, 2025 | 59.79 | 60.23 | 55.18 | 55.57 | 55.57 | -7.74% | 33,016,160 |
| Oct 9, 2025 | 58.88 | 61.56 | 58.00 | 60.23 | 60.23 | -0.31% | 33,051,710 |
| Sep 30, 2025 | 53.95 | 62.27 | 52.30 | 60.42 | 60.42 | 12.01% | 47,186,010 |