Hunan Yuneng New Energy Battery Material Co.,Ltd. (SHE:301358)
China
· Delayed Price · Currency is CNY 92.66
+2.79 (3.10%)
Apr 28, 2026, 4:00 PM EDT
SHE:301358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.08 | 99.00 | 91.18 | 92.66 | 92.66 | 3.10% | 61,643,584 |
| Apr 27, 2026 | 87.76 | 90.28 | 86.75 | 89.87 | 89.87 | 2.94% | 29,173,339 |
| Apr 24, 2026 | 86.33 | 88.61 | 84.86 | 87.30 | 87.30 | 1.18% | 26,402,354 |
| Apr 23, 2026 | 84.73 | 88.25 | 81.70 | 86.28 | 86.28 | 1.76% | 31,602,940 |
| Apr 22, 2026 | 82.90 | 85.98 | 82.20 | 84.79 | 84.79 | -0.83% | 25,464,230 |
| Apr 21, 2026 | 83.13 | 85.95 | 81.67 | 85.50 | 85.50 | 2.85% | 22,803,360 |
| Apr 20, 2026 | 82.05 | 83.25 | 80.68 | 83.13 | 83.13 | -0.30% | 19,577,405 |
| Apr 17, 2026 | 85.20 | 86.74 | 82.41 | 83.38 | 83.38 | -2.16% | 25,820,480 |
| Apr 16, 2026 | 82.00 | 85.87 | 80.23 | 85.22 | 85.22 | 5.38% | 33,722,790 |
| Apr 15, 2026 | 83.47 | 83.60 | 79.96 | 80.87 | 80.87 | -3.90% | 25,944,540 |
| Apr 14, 2026 | 77.30 | 84.28 | 76.02 | 84.15 | 84.15 | 9.44% | 33,971,840 |
| Apr 13, 2026 | 76.00 | 77.99 | 75.38 | 76.89 | 76.89 | 0.50% | 21,869,030 |
| Apr 10, 2026 | 72.30 | 77.78 | 72.01 | 76.51 | 76.51 | 6.12% | 27,834,970 |
| Apr 9, 2026 | 71.40 | 73.50 | 70.13 | 72.10 | 72.10 | 0.98% | 17,231,540 |
| Apr 8, 2026 | 70.50 | 71.71 | 69.07 | 71.40 | 71.40 | 3.39% | 17,614,320 |
| Apr 7, 2026 | 69.25 | 70.80 | 68.10 | 69.06 | 69.06 | 0.70% | 12,492,790 |
| Apr 3, 2026 | 70.82 | 71.24 | 68.02 | 68.58 | 68.58 | -3.16% | 17,417,370 |
| Apr 2, 2026 | 72.41 | 73.65 | 70.08 | 70.82 | 70.82 | -2.21% | 19,396,947 |
| Apr 1, 2026 | 75.98 | 76.69 | 71.97 | 72.42 | 72.42 | -4.18% | 28,780,010 |
| Mar 31, 2026 | 78.78 | 79.41 | 75.43 | 75.58 | 75.58 | -5.68% | 25,469,420 |
| Mar 30, 2026 | 80.00 | 82.00 | 77.14 | 80.13 | 80.13 | 0.41% | 28,394,390 |
| Mar 27, 2026 | 77.07 | 80.93 | 75.88 | 79.80 | 79.80 | 2.16% | 32,067,040 |
| Mar 26, 2026 | 76.96 | 81.20 | 75.30 | 78.11 | 78.11 | 1.09% | 28,663,470 |
| Mar 25, 2026 | 77.00 | 78.21 | 75.10 | 77.27 | 77.27 | 0.16% | 21,755,940 |
| Mar 24, 2026 | 77.54 | 78.80 | 73.72 | 77.15 | 77.15 | -0.52% | 23,365,290 |
| Mar 23, 2026 | 77.52 | 80.92 | 76.28 | 77.55 | 77.55 | -1.45% | 29,362,840 |
| Mar 20, 2026 | 73.80 | 82.20 | 72.80 | 78.69 | 78.69 | 7.03% | 36,246,810 |
| Mar 19, 2026 | 76.00 | 78.15 | 72.28 | 73.52 | 73.52 | -4.61% | 25,714,866 |
| Mar 18, 2026 | 79.59 | 79.59 | 75.63 | 77.07 | 77.07 | -1.50% | 24,401,230 |
| Mar 17, 2026 | 79.99 | 81.87 | 78.09 | 78.24 | 78.24 | -2.42% | 22,119,470 |
| Mar 16, 2026 | 80.43 | 83.50 | 78.58 | 80.18 | 80.18 | 0.94% | 33,875,830 |
| Mar 13, 2026 | 76.79 | 82.46 | 75.50 | 79.43 | 79.43 | 3.36% | 40,208,860 |
| Mar 12, 2026 | 71.60 | 77.17 | 70.83 | 76.85 | 76.85 | 7.18% | 43,866,291 |
| Mar 11, 2026 | 67.20 | 73.65 | 66.52 | 71.70 | 71.70 | 6.70% | 41,619,440 |
| Mar 10, 2026 | 67.64 | 69.50 | 66.66 | 67.20 | 67.20 | -0.37% | 24,293,520 |
| Mar 9, 2026 | 63.62 | 67.47 | 62.30 | 67.45 | 67.45 | 4.14% | 26,397,800 |
| 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 |