Hongyuan Green Energy Co., Ltd. - 603185.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.55	26.1	26.1	26.63	26.06	12.61M
February 12, 2026	26.61	26.63	26.63	26.99	26.46	11.32M
February 11, 2026	26.8	26.72	26.72	27.3	26.68	13.74M
February 10, 2026	27.15	26.83	26.83	27.55	26.82	19.69M
February 09, 2026	27.64	27.45	27.45	28.4	27.41	24.23M
February 06, 2026	26.18	27.16	27.16	27.77	26	31.21M
February 05, 2026	28.5	26.64	26.64	28.52	26.24	47.6M
February 04, 2026	27.7	29.06	29.06	29.14	27.65	35.11M
February 03, 2026	27.02	28.06	28.06	28.32	27.02	27.19M
February 02, 2026	27.74	26.85	26.85	28.19	26.84	18.84M
January 30, 2026	27.75	27.8	27.8	28.48	26	35.71M
January 29, 2026	28.75	28.31	28.31	29.79	28.2	32.58M
January 28, 2026	29.4	29.16	29.16	29.91	28.53	35.09M
January 27, 2026	27.77	29.5	29.5	29.99	26.44	52.15M
January 26, 2026	29.2	28.25	28.25	29.55	27.88	45.32M
January 23, 2026	26.21	28.58	28.58	28.8	26.21	52.08M
January 22, 2026	26.11	26.3	26.3	27.1	25.52	28.89M
January 21, 2026	26.79	25.96	25.96	26.95	25.73	34.48M
January 20, 2026	29.15	27.6	27.6	29.55	27.46	28M
January 19, 2026	28.74	29.44	29.44	29.6	28.7	24.83M
January 16, 2026	27.55	29.17	29.17	29.75	27.44	43.3M
January 15, 2026	26.92	27.35	27.35	27.6	26.92	14.34M
January 14, 2026	27.16	27.22	27.22	27.77	26.88	26.72M
January 13, 2026	27.81	27.15	27.15	28.22	26.81	39.77M
January 12, 2026	27.76	28.26	28.26	28.84	27.67	46.73M
January 09, 2026	31.2	28.69	28.69	31.37	28.44	67.33M
January 08, 2026	31.43	31.6	31.6	32.01	31.12	18.45M
January 07, 2026	31.65	31.73	31.73	32	31.29	16.04M
January 06, 2026	31.63	31.82	31.82	32.24	31.21	22.9M
January 05, 2026	30.53	31.54	31.54	32.16	30.38	24.72M
December 31, 2025	31	30.5	30.5	31.5	30.41	15.09M
December 30, 2025	30.56	31	31	32.3	30.41	20.94M
December 29, 2025	31.85	30.95	30.95	32.25	30.79	23.8M
December 26, 2025	32.88	31.78	31.78	33.48	31.71	35.01M
December 25, 2025	30.14	31.3	31.3	31.62	30.14	24.67M
December 24, 2025	29.2	30.48	30.48	30.53	28.95	24.31M
December 23, 2025	29.2	29.5	29.5	30	29.1	17.11M
December 22, 2025	28.59	29.16	29.16	29.68	28.52	16.34M
December 19, 2025	28.7	28.63	28.63	29.54	28.57	14.15M
December 18, 2025	29.26	28.64	28.64	29.4	28.55	13.73M
December 17, 2025	28.63	29.48	29.48	29.6	28.58	16.69M
December 16, 2025	29.9	28.61	28.61	30.1	28.3	18.91M
December 15, 2025	29.21	29.85	29.85	31.02	29.15	30.66M
December 12, 2025	29.19	29.34	29.34	29.67	28.8	18.01M
December 11, 2025	30.05	29.3	29.3	30.33	29.25	25.99M
December 10, 2025	31.19	30.04	30.04	31.67	28.26	55.86M
December 09, 2025	30.3	31.4	31.4	31.4	29.92	30.49M
December 08, 2025	29.56	30.56	30.56	30.74	29.4	23.35M
December 05, 2025	30.51	29.85	29.85	30.7	29.55	18.01M
December 04, 2025	30.56	30.29	30.29	31.2	30.14	14.06M
December 03, 2025	31.5	30.9	30.9	31.9	30.67	17.05M
December 02, 2025	32	31.63	31.63	32.29	31.21	24.73M
December 01, 2025	31.03	32.23	32.23	33.1	31.03	43.77M
November 28, 2025	29	30.43	30.43	31	28.79	35.1M
November 27, 2025	29.88	29.27	29.27	30.28	29.21	21.78M
November 26, 2025	30.05	29.67	29.67	31.09	29.6	24.83M
November 25, 2025	30.18	30.01	30.01	30.96	29.91	24.3M
November 24, 2025	29.9	30	30	30.28	29.19	28.9M
November 21, 2025	30.96	29.7	29.7	31.7	29.64	29.66M
November 20, 2025	33.18	31.9	31.9	33.26	31.75	31.63M

Hongyuan Green Energy Co., Ltd. (603185.SS) SHH