Ningxia Guoyun New Energy Co., Ltd. (000595.SZ) SHZ
6.17
-0.14(-2.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.17
-0.14(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.31 | 6.17 | 6.17 | 6.42 | 6.13 | 12.69M |
| April 02, 2026 | 6.46 | 6.31 | 6.31 | 6.54 | 6.27 | 13.39M |
| April 01, 2026 | 6.5 | 6.49 | 6.49 | 6.54 | 6.42 | 11.09M |
| March 31, 2026 | 6.5 | 6.41 | 6.41 | 6.64 | 6.41 | 17.39M |
| March 30, 2026 | 6.35 | 6.45 | 6.45 | 6.54 | 6.35 | 17.21M |
| March 27, 2026 | 6.37 | 6.44 | 6.44 | 6.6 | 6.36 | 15.49M |
| March 26, 2026 | 6.42 | 6.44 | 6.44 | 6.6 | 6.37 | 24.69M |
| March 25, 2026 | 6.12 | 6.32 | 6.32 | 6.32 | 6.05 | 16.84M |
| March 24, 2026 | 5.94 | 6.02 | 6.02 | 6.04 | 5.79 | 14.09M |
| March 23, 2026 | 5.97 | 5.88 | 5.88 | 6.03 | 5.88 | 16.94M |
| March 20, 2026 | 6.3 | 6.19 | 6.19 | 6.38 | 6.15 | 10.93M |
| March 19, 2026 | 6.4 | 6.26 | 6.26 | 6.46 | 6.25 | 12.85M |
| March 18, 2026 | 6.53 | 6.46 | 6.46 | 6.63 | 6.37 | 14.26M |
| March 17, 2026 | 6.48 | 6.54 | 6.54 | 6.66 | 6.46 | 17.5M |
| March 16, 2026 | 6.45 | 6.47 | 6.47 | 6.55 | 6.44 | 8.51M |
| March 13, 2026 | 6.64 | 6.51 | 6.51 | 6.7 | 6.47 | 14.86M |
| March 12, 2026 | 6.58 | 6.62 | 6.62 | 6.71 | 6.55 | 19.66M |
| March 11, 2026 | 6.37 | 6.55 | 6.55 | 6.69 | 6.34 | 20.43M |
| March 10, 2026 | 6.2 | 6.33 | 6.33 | 6.4 | 6.2 | 5.17M |
| March 09, 2026 | 6.16 | 6.35 | 6.35 | 6.36 | 6.1 | 14.55M |
| March 06, 2026 | 6.2 | 6.2 | 6.2 | 6.28 | 6.18 | 8.05M |
| March 05, 2026 | 6.25 | 6.23 | 6.23 | 6.29 | 6.2 | 7.35M |
| March 04, 2026 | 6.32 | 6.16 | 6.16 | 6.32 | 6 | 8.97M |
| March 03, 2026 | 6.36 | 6.1 | 6.1 | 6.41 | 6.07 | 17.21M |
| March 02, 2026 | 6.32 | 6.39 | 6.39 | 6.46 | 6.3 | 10.89M |
| February 27, 2026 | 6.32 | 6.44 | 6.44 | 6.45 | 6.32 | 8.83M |
| February 26, 2026 | 6.33 | 6.29 | 6.29 | 6.33 | 6.26 | 6.66M |
| February 25, 2026 | 6.21 | 6.32 | 6.32 | 6.34 | 6.2 | 8.8M |
| February 24, 2026 | 6.14 | 6.21 | 6.21 | 6.29 | 6.11 | 9.89M |
| February 13, 2026 | 6.08 | 6.12 | 0 | 6.15 | 6.08 | 7.2M |
| February 12, 2026 | 6.1 | 6.11 | 0 | 6.16 | 6.06 | 7.75M |
| February 11, 2026 | 6.1 | 6.1 | 0 | 6.14 | 6.06 | 5.87M |
| February 10, 2026 | 6.17 | 6.1 | 0 | 6.19 | 6.08 | 7.68M |
| February 09, 2026 | 6.23 | 6.16 | 0 | 6.31 | 6.14 | 9.29M |
| February 06, 2026 | 6.02 | 6.19 | 0 | 6.23 | 5.99 | 12.58M |
| February 05, 2026 | 6.1 | 6.04 | 0 | 6.16 | 6.03 | 10.65M |
| February 04, 2026 | 6.08 | 6.14 | 0 | 6.2 | 6.03 | 11.34M |
| February 03, 2026 | 5.95 | 6.07 | 0 | 6.07 | 5.89 | 13.02M |
| February 02, 2026 | 5.99 | 5.88 | 0 | 6.11 | 5.86 | 15.91M |
| January 30, 2026 | 5.92 | 6.07 | 0 | 6.32 | 5.92 | 36.53M |
| January 29, 2026 | 6.23 | 6.23 | 0 | 6.29 | 6.23 | 13.22M |
| January 28, 2026 | 6.51 | 6.56 | 0 | 6.7 | 6.51 | 18.52M |
| January 27, 2026 | 6.44 | 6.49 | 0 | 6.53 | 6.32 | 14.12M |
| January 26, 2026 | 6.46 | 6.45 | 0 | 6.58 | 6.4 | 14.24M |
| January 23, 2026 | 6.37 | 6.43 | 0 | 6.52 | 6.33 | 13.69M |
| January 22, 2026 | 6.36 | 6.36 | 0 | 6.43 | 6.32 | 10.99M |
| January 21, 2026 | 6.35 | 6.36 | 0 | 6.44 | 6.3 | 13.57M |
| January 20, 2026 | 6.54 | 6.4 | 0 | 6.61 | 6.38 | 20.92M |
| January 19, 2026 | 6.54 | 6.57 | 0 | 6.76 | 6.54 | 19.2M |
| January 16, 2026 | 6.5 | 6.61 | 0 | 6.77 | 6.42 | 29.31M |
| January 15, 2026 | 6.6 | 6.51 | 0 | 6.62 | 6.38 | 32.74M |
| January 14, 2026 | 6.75 | 6.32 | 0 | 6.91 | 6.31 | 53.49M |
| January 13, 2026 | 6.38 | 6.58 | 0 | 6.58 | 6.24 | 15.59M |
| January 12, 2026 | 6.31 | 6.27 | 0 | 6.46 | 6.18 | 23.8M |
| January 09, 2026 | 6.11 | 6.31 | 0 | 6.37 | 6.1 | 26.66M |
| January 08, 2026 | 5.89 | 6.07 | 0 | 6.16 | 5.89 | 20.49M |
| January 07, 2026 | 5.69 | 5.95 | 0 | 5.97 | 5.69 | 27.6M |
| January 06, 2026 | 5.59 | 5.69 | 0 | 5.74 | 5.58 | 9.02M |
| January 05, 2026 | 5.57 | 5.61 | 0 | 5.65 | 5.55 | 7.32M |
| December 31, 2025 | 5.65 | 5.59 | 0 | 5.66 | 5.58 | 6.07M |