Ning Xia Yin Xing Energy Co.,Ltd (000862.SZ) SHZ

5.77

+0.02(+0.35%)

Updated at September 08 11:56AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.615.755.755.765.5419.1M
September 04, 20255.565.645.645.695.5620.62M
September 03, 20255.715.585.585.725.5514.24M
September 02, 20255.665.715.715.735.6118.24M
September 01, 20255.65.675.675.765.5819.99M
August 29, 20255.545.65.65.635.5214.84M
August 28, 20255.635.575.575.685.3925.05M
August 27, 20255.785.645.645.845.6421.02M
August 26, 20255.755.785.785.855.728.79M
August 25, 20255.685.695.695.725.6415.15M
August 22, 20255.725.685.685.725.6113.13M
August 21, 20255.655.75.75.735.6419.32M
August 20, 20255.585.655.655.655.5710.48M
August 19, 20255.65.65.65.615.5710.85M
August 18, 20255.555.65.65.635.5514.07M
August 15, 20255.535.565.565.565.5212.02M
August 14, 20255.635.535.535.655.5213.46M
August 13, 20255.685.635.635.695.6114.48M
August 12, 20255.715.685.685.715.669.55M
August 11, 20255.685.75.75.715.6213.26M
August 08, 20255.625.685.685.735.619.35M
August 07, 20255.65.595.595.635.567.9M
August 06, 20255.615.615.615.645.588.5M
August 05, 20255.65.625.625.635.558.8M
August 04, 20255.615.65.65.665.557.64M
August 01, 20255.545.615.615.675.5214.93M
July 31, 20255.645.545.545.645.5312.47M
July 30, 20255.675.645.645.75.6111.57M
July 29, 20255.75.675.675.725.6311.29M
July 28, 20255.75.75.75.745.679.43M
July 25, 20255.755.715.715.795.711.55M
July 24, 20255.735.765.765.775.6913.88M
July 23, 20255.845.745.745.875.7215.81M
July 22, 20255.85.865.865.865.7519.28M
July 21, 20255.745.795.795.85.7314.58M
July 18, 20255.745.725.725.775.6813.19M
July 17, 20255.765.765.765.785.6914.36M
July 16, 20255.745.755.755.785.712.39M
July 15, 20255.925.735.735.945.6923.05M
July 14, 20255.815.945.945.955.7929.57M
July 11, 20255.815.815.815.855.7322.07M
July 10, 20255.855.815.815.925.7925.66M
July 09, 20255.845.865.865.975.8231.26M
July 08, 20255.825.855.855.865.7233.95M
July 07, 20255.95.875.875.965.7442.66M
July 04, 20255.655.715.715.795.6528.95M
July 03, 20255.595.665.665.665.5520.13M
July 02, 20255.555.595.595.625.5322.95M
July 01, 20255.475.585.585.585.4423.68M
June 30, 20255.455.475.475.495.4310.73M
June 27, 20255.395.415.415.465.3813.24M
June 26, 20255.375.365.365.425.3510.51M
June 25, 20255.365.395.395.45.3211.19M
June 24, 20255.285.355.355.375.2710.04M
June 23, 20255.225.285.285.285.28.4M
June 20, 20255.215.245.245.295.211.93M
June 19, 20255.395.25.25.395.1918.51M
June 18, 20255.45.395.395.435.3510.12M
June 17, 20255.415.425.425.435.3613.51M
June 16, 20255.45.415.415.435.3511.65M