Henan Yicheng New Energy Co., Ltd. (300080.SZ) SHZ
4.07
+0(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300080.SZ Historical Return
If you invested ¥1000 in Henan Yicheng New Energy Co., Ltd. (300080.SZ) 10 years ago, it would be worth ¥524.48 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥842.65, while ¥1000 invested 1 year ago would be worth ¥1,065.45. This corresponds to total returns of -47.55%, -15.73%, 6.54%, respectively, with annualized returns of -6.25%, -3.36%, 6.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300080.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.13 | 4.07 | 4.07 | 4.16 | 4.01 | 18.29M |
| June 01, 2026 | 3.96 | 4.13 | 4.13 | 4.15 | 3.96 | 23.21M |
| May 29, 2026 | 4.1 | 3.99 | 3.99 | 4.11 | 3.96 | 23.12M |
| May 28, 2026 | 4.07 | 4.1 | 4.1 | 4.12 | 4.01 | 19.49M |
| May 27, 2026 | 4.04 | 4.04 | 4.04 | 4.19 | 3.98 | 22.98M |
| May 26, 2026 | 4.15 | 4.07 | 4.07 | 4.2 | 4 | 26.25M |
| May 25, 2026 | 4.21 | 4.18 | 4.18 | 4.26 | 4.14 | 23.28M |
| May 22, 2026 | 4.15 | 4.26 | 4.26 | 4.26 | 4.13 | 27.41M |
| May 21, 2026 | 4.68 | 4.16 | 4.16 | 4.68 | 4.13 | 51.58M |
| May 20, 2026 | 4.65 | 4.45 | 4.45 | 4.68 | 4.43 | 54.19M |
| May 19, 2026 | 4.67 | 4.74 | 4.74 | 4.76 | 4.58 | 44.94M |
| May 18, 2026 | 4.68 | 4.71 | 4.71 | 4.83 | 4.63 | 51.38M |
| May 15, 2026 | 4.95 | 4.77 | 4.77 | 4.99 | 4.71 | 78.39M |
| May 14, 2026 | 4.52 | 5.01 | 5.01 | 5.25 | 4.49 | 138.58M |
| May 13, 2026 | 4.43 | 4.5 | 4.5 | 4.54 | 4.41 | 28.69M |
| May 12, 2026 | 4.49 | 4.44 | 4.44 | 4.54 | 4.41 | 28.29M |
| May 11, 2026 | 4.56 | 4.49 | 4.49 | 4.59 | 4.49 | 29.66M |
| May 08, 2026 | 4.47 | 4.53 | 4.53 | 4.56 | 4.45 | 20.42M |
| May 07, 2026 | 4.53 | 4.52 | 4.52 | 4.63 | 4.49 | 29.14M |
| May 06, 2026 | 4.52 | 4.53 | 4.53 | 4.58 | 4.51 | 21.71M |
| April 30, 2026 | 4.53 | 4.5 | 4.5 | 4.57 | 4.47 | 19.06M |
| April 29, 2026 | 4.4 | 4.53 | 4.53 | 4.56 | 4.38 | 26.27M |
| April 28, 2026 | 4.45 | 4.42 | 4.42 | 4.5 | 4.37 | 19.7M |
| April 27, 2026 | 4.38 | 4.49 | 4.49 | 4.5 | 4.35 | 20.98M |
| April 24, 2026 | 4.45 | 4.42 | 4.42 | 4.48 | 4.37 | 25.04M |
| April 23, 2026 | 4.6 | 4.47 | 4.47 | 4.61 | 4.34 | 50.33M |
| April 22, 2026 | 4.67 | 4.66 | 4.66 | 4.7 | 4.61 | 26.31M |
| April 21, 2026 | 4.68 | 4.71 | 4.71 | 4.85 | 4.65 | 38.43M |
| April 20, 2026 | 4.65 | 4.66 | 4.66 | 4.7 | 4.61 | 24.79M |
| April 17, 2026 | 4.64 | 4.65 | 4.65 | 4.68 | 4.56 | 29.18M |
| April 16, 2026 | 4.63 | 4.65 | 4.65 | 4.65 | 4.56 | 24.47M |
| April 15, 2026 | 4.65 | 4.61 | 4.61 | 4.71 | 4.6 | 24.8M |
| April 14, 2026 | 4.72 | 4.65 | 4.65 | 4.72 | 4.58 | 29.91M |
| April 13, 2026 | 4.6 | 4.7 | 4.7 | 4.75 | 4.58 | 30.67M |
| April 10, 2026 | 4.61 | 4.64 | 4.64 | 4.74 | 4.59 | 32M |
| April 09, 2026 | 4.73 | 4.57 | 4.57 | 4.73 | 4.55 | 34.87M |
| April 08, 2026 | 4.71 | 4.77 | 4.77 | 4.79 | 4.66 | 33.93M |
| April 07, 2026 | 4.53 | 4.61 | 4.61 | 4.65 | 4.5 | 34.48M |
| April 03, 2026 | 4.79 | 4.49 | 4.49 | 4.8 | 4.47 | 46.93M |
| April 02, 2026 | 4.9 | 4.76 | 4.76 | 4.97 | 4.71 | 52.58M |
| April 01, 2026 | 5.05 | 4.97 | 4.97 | 5.13 | 4.95 | 56.28M |
| March 31, 2026 | 5.25 | 4.98 | 4.98 | 5.31 | 4.94 | 78.77M |
| March 30, 2026 | 5.6 | 5.32 | 5.32 | 5.63 | 5.17 | 92.21M |
| March 27, 2026 | 5.73 | 5.74 | 5.74 | 5.87 | 5.53 | 80.47M |
| March 26, 2026 | 6.22 | 5.84 | 5.84 | 6.25 | 5.83 | 111.75M |
| March 25, 2026 | 6.23 | 6.28 | 6.28 | 6.38 | 6.1 | 118.07M |
| March 24, 2026 | 6.26 | 6.23 | 6.23 | 6.33 | 5.87 | 122.44M |
| March 23, 2026 | 5.58 | 6.24 | 6.24 | 6.63 | 5.53 | 195.5M |
| March 20, 2026 | 5.8 | 5.78 | 5.78 | 6.19 | 5.71 | 100.89M |
| March 19, 2026 | 6.16 | 5.89 | 5.89 | 6.17 | 5.8 | 113.98M |
| March 18, 2026 | 6.33 | 6.27 | 6.27 | 6.46 | 6.06 | 132.31M |
| March 17, 2026 | 5.88 | 6.4 | 6.4 | 6.78 | 5.85 | 172.98M |
| March 16, 2026 | 6.05 | 5.89 | 5.89 | 6.31 | 5.82 | 109.36M |
| March 13, 2026 | 5.75 | 6.08 | 6.08 | 6.18 | 5.71 | 138.36M |
| March 12, 2026 | 5.69 | 5.75 | 5.75 | 5.89 | 5.62 | 75.01M |
| March 11, 2026 | 5.5 | 5.75 | 5.75 | 5.77 | 5.42 | 86.99M |
| March 10, 2026 | 5.48 | 5.53 | 5.52 | 5.64 | 5.48 | 34.97M |
| March 09, 2026 | 5.58 | 5.65 | 5.65 | 5.73 | 5.53 | 74.58M |
| March 06, 2026 | 5.48 | 5.6 | 5.6 | 5.63 | 5.3 | 61.5M |
| March 05, 2026 | 5.58 | 5.53 | 5.53 | 5.59 | 5.41 | 74.14M |
