Shenzhen - Delayed Quote CNY
Henan Yuneng Holdings Co.,Ltd. (001896.SZ)
4.2100
0.0000
(0.00%)
At close: April 30 at 3:04:06 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 4.3600 | 4.5600 | 4.1900 | 4.2100 | 4.2100 | 69,676,162 |
| Apr 29, 2025 | 4.3200 | 4.3500 | 4.1400 | 4.2100 | 4.2100 | 61,107,372 |
| Apr 28, 2025 | 4.3900 | 4.6700 | 4.2600 | 4.4300 | 4.4300 | 83,736,900 |
| Apr 25, 2025 | 4.2100 | 4.3900 | 4.2100 | 4.3300 | 4.3300 | 56,785,100 |
| Apr 24, 2025 | 4.0600 | 4.3000 | 4.0400 | 4.2000 | 4.2000 | 50,407,736 |
| Apr 23, 2025 | 4.0800 | 4.1000 | 4.0300 | 4.0400 | 4.0400 | 14,656,662 |
| Apr 22, 2025 | 4.0900 | 4.1700 | 4.0600 | 4.0800 | 4.0800 | 18,479,300 |
| Apr 21, 2025 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 16,626,000 |
| Apr 18, 2025 | 4.0400 | 4.0800 | 4.0000 | 4.0400 | 4.0400 | 16,446,900 |
| Apr 17, 2025 | 4.0500 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 22,079,200 |
| Apr 16, 2025 | 4.0600 | 4.1400 | 4.0000 | 4.0600 | 4.0600 | 27,032,452 |
| Apr 15, 2025 | 3.9500 | 4.0600 | 3.9200 | 4.0500 | 4.0500 | 25,573,800 |
| Apr 14, 2025 | 3.8400 | 3.9600 | 3.8200 | 3.9500 | 3.9500 | 23,041,800 |
| Apr 11, 2025 | 3.7800 | 3.8600 | 3.7600 | 3.7900 | 3.7900 | 18,155,280 |
| Apr 10, 2025 | 3.8000 | 3.8700 | 3.7700 | 3.8100 | 3.8100 | 19,304,500 |
| Apr 9, 2025 | 3.7000 | 3.7900 | 3.5100 | 3.7500 | 3.7500 | 26,319,780 |
| Apr 8, 2025 | 3.6700 | 3.8400 | 3.6700 | 3.7600 | 3.7600 | 24,974,400 |
| Apr 7, 2025 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 31,943,300 |
| Apr 3, 2025 | 3.9900 | 4.1400 | 3.9800 | 4.1100 | 4.1100 | 30,487,836 |
| Apr 2, 2025 | 4.0600 | 4.0700 | 4.0100 | 4.0200 | 4.0200 | 15,599,784 |
| Apr 1, 2025 | 3.9700 | 4.2300 | 3.9600 | 4.0900 | 4.0900 | 27,615,400 |
| Mar 31, 2025 | 3.9400 | 4.0300 | 3.9200 | 3.9300 | 3.9300 | 16,275,100 |
| Mar 28, 2025 | 4.0800 | 4.1000 | 3.9700 | 3.9800 | 3.9800 | 20,373,000 |
| Mar 27, 2025 | 4.1900 | 4.2300 | 4.0800 | 4.0900 | 4.0900 | 22,809,677 |
| Mar 26, 2025 | 4.2000 | 4.2300 | 4.1300 | 4.2100 | 4.2100 | 23,355,580 |
| Mar 25, 2025 | 4.1400 | 4.2500 | 4.1100 | 4.2300 | 4.2300 | 36,020,280 |
| Mar 24, 2025 | 4.1700 | 4.2200 | 4.0500 | 4.1300 | 4.1300 | 23,316,101 |
| Mar 21, 2025 | 4.1600 | 4.2400 | 4.1300 | 4.1900 | 4.1900 | 25,928,342 |
| Mar 20, 2025 | 4.1500 | 4.2000 | 4.1300 | 4.1800 | 4.1800 | 22,594,174 |
| Mar 19, 2025 | 4.1200 | 4.1900 | 4.0800 | 4.1600 | 4.1600 | 23,708,200 |
| Mar 18, 2025 | 4.1500 | 4.1600 | 4.0800 | 4.1100 | 4.1100 | 14,492,600 |
| Mar 17, 2025 | 4.1200 | 4.1600 | 4.1100 | 4.1400 | 4.1400 | 19,337,601 |
| Mar 14, 2025 | 4.1200 | 4.1800 | 4.0800 | 4.1100 | 4.1100 | 28,293,800 |
| Mar 13, 2025 | 4.0400 | 4.1700 | 4.0200 | 4.1400 | 4.1400 | 41,024,803 |
| Mar 12, 2025 | 3.9400 | 4.0800 | 3.9300 | 4.0400 | 4.0400 | 30,088,615 |
| Mar 11, 2025 | 3.9000 | 3.9300 | 3.8700 | 3.9300 | 3.9300 | 11,719,200 |
| Mar 10, 2025 | 3.9100 | 3.9500 | 3.8900 | 3.9200 | 3.9200 | 12,084,600 |
| Mar 7, 2025 | 3.9400 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | 13,017,600 |
| Mar 6, 2025 | 3.9000 | 3.9400 | 3.8800 | 3.9400 | 3.9400 | 12,178,900 |
| Mar 5, 2025 | 3.9200 | 3.9300 | 3.8500 | 3.8900 | 3.8900 | 12,716,200 |
| Mar 4, 2025 | 3.9200 | 3.9400 | 3.8900 | 3.9300 | 3.9300 | 11,835,600 |
| Mar 3, 2025 | 3.9300 | 3.9900 | 3.8900 | 3.9100 | 3.9100 | 16,147,400 |
| Feb 28, 2025 | 4.0100 | 4.0700 | 3.9300 | 3.9400 | 3.9400 | 25,476,218 |
| Feb 27, 2025 | 4.0400 | 4.0500 | 3.9600 | 4.0200 | 4.0200 | 13,710,901 |
| Feb 26, 2025 | 3.9700 | 4.0500 | 3.9700 | 4.0200 | 4.0200 | 16,128,202 |
| Feb 25, 2025 | 4.0100 | 4.0200 | 3.9600 | 3.9700 | 3.9700 | 12,254,101 |
| Feb 24, 2025 | 3.9600 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 15,862,100 |
| Feb 21, 2025 | 3.9800 | 4.0200 | 3.9600 | 3.9700 | 3.9700 | 15,174,300 |
| Feb 20, 2025 | 4.0000 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 14,500,020 |
| Feb 19, 2025 | 4.0100 | 4.0500 | 3.9900 | 4.0200 | 4.0200 | 20,179,501 |
| Feb 18, 2025 | 4.0900 | 4.2100 | 4.0200 | 4.0500 | 4.0500 | 28,091,500 |
| Feb 17, 2025 | 4.0100 | 4.0900 | 3.9800 | 4.0800 | 4.0800 | 20,968,349 |
| Feb 14, 2025 | 4.0400 | 4.1000 | 4.0100 | 4.0200 | 4.0200 | 20,201,101 |
| Feb 13, 2025 | 4.0500 | 4.0700 | 4.0200 | 4.0500 | 4.0500 | 17,068,036 |
| Feb 12, 2025 | 3.9700 | 4.0700 | 3.9500 | 4.0400 | 4.0400 | 18,144,646 |
| Feb 11, 2025 | 4.0300 | 4.0300 | 3.9500 | 3.9900 | 3.9900 | 15,056,500 |
| Feb 10, 2025 | 4.0200 | 4.0500 | 3.9900 | 4.0300 | 4.0300 | 14,489,347 |
| Feb 7, 2025 | 3.9200 | 4.0300 | 3.9100 | 3.9900 | 3.9900 | 20,621,453 |
| Feb 6, 2025 | 3.8600 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 12,770,353 |
| Feb 5, 2025 | 3.8500 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 10,216,600 |
| Jan 27, 2025 | 3.9100 | 3.9500 | 3.8300 | 3.8400 | 3.8400 | 10,942,300 |
| Jan 24, 2025 | 3.9200 | 3.9300 | 3.8600 | 3.9100 | 3.9100 | 13,157,056 |
| Jan 23, 2025 | 4.0500 | 4.0500 | 3.9100 | 3.9200 | 3.9200 | 14,185,717 |
| Jan 22, 2025 | 3.9800 | 4.0900 | 3.9500 | 3.9700 | 3.9700 | 16,309,730 |
| Jan 21, 2025 | 3.9700 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 10,436,616 |
| Jan 20, 2025 | 3.9400 | 4.0200 | 3.8800 | 3.9700 | 3.9700 | 15,786,117 |
| Jan 17, 2025 | 3.8900 | 3.9800 | 3.8600 | 3.9300 | 3.9300 | 12,339,183 |
| Jan 16, 2025 | 3.9300 | 3.9500 | 3.8700 | 3.9100 | 3.9100 | 12,647,700 |
| Jan 15, 2025 | 3.8900 | 3.9000 | 3.8400 | 3.8700 | 3.8700 | 9,822,383 |
| Jan 14, 2025 | 3.7800 | 3.9100 | 3.7600 | 3.8900 | 3.8900 | 14,714,699 |
| Jan 13, 2025 | 3.7100 | 3.7600 | 3.6600 | 3.7500 | 3.7500 | 10,550,800 |
| Jan 10, 2025 | 3.9000 | 3.9100 | 3.7600 | 3.7700 | 3.7700 | 12,946,269 |
| Jan 9, 2025 | 3.9500 | 3.9700 | 3.8900 | 3.8900 | 3.8900 | 14,757,370 |
| Jan 8, 2025 | 3.9400 | 3.9900 | 3.8900 | 3.9700 | 3.9700 | 17,521,070 |
| Jan 7, 2025 | 3.8600 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 16,943,870 |
| Jan 6, 2025 | 3.8500 | 3.9300 | 3.7700 | 3.8700 | 3.8700 | 16,789,500 |
| Jan 3, 2025 | 4.0400 | 4.0600 | 3.8300 | 3.8400 | 3.8400 | 27,908,600 |
| Jan 2, 2025 | 4.1500 | 4.1600 | 4.0000 | 4.0400 | 4.0400 | 25,836,400 |
| Dec 31, 2024 | 4.2800 | 4.2800 | 4.1300 | 4.1500 | 4.1500 | 27,382,901 |
| Dec 30, 2024 | 4.5800 | 4.5900 | 4.2100 | 4.2500 | 4.2500 | 60,671,900 |
| Dec 27, 2024 | 4.6400 | 4.7100 | 4.5800 | 4.6100 | 4.6100 | 41,184,300 |
| Dec 26, 2024 | 4.6900 | 4.7800 | 4.5800 | 4.6700 | 4.6700 | 48,008,900 |
| Dec 25, 2024 | 4.7100 | 4.9000 | 4.5700 | 4.7100 | 4.7100 | 63,058,200 |
| Dec 24, 2024 | 4.5500 | 4.9800 | 4.4500 | 4.8000 | 4.8000 | 91,309,533 |
| Dec 23, 2024 | 4.6100 | 4.7200 | 4.4800 | 4.5300 | 4.5300 | 48,411,901 |
| Dec 20, 2024 | 4.7700 | 4.8700 | 4.6400 | 4.6600 | 4.6600 | 76,424,100 |
| Dec 19, 2024 | 4.8200 | 5.1800 | 4.7800 | 4.8200 | 4.8200 | 139,559,775 |
| Dec 18, 2024 | 4.4800 | 4.9300 | 4.4400 | 4.9300 | 4.9300 | 50,262,800 |
| Dec 17, 2024 | 4.6800 | 4.7900 | 4.4500 | 4.4800 | 4.4800 | 47,843,023 |
| Dec 16, 2024 | 4.5500 | 4.9900 | 4.5400 | 4.7600 | 4.7600 | 84,444,600 |
| Dec 13, 2024 | 4.5700 | 4.6500 | 4.5300 | 4.5400 | 4.5400 | 32,911,333 |
| Dec 12, 2024 | 4.6000 | 4.6300 | 4.5200 | 4.5900 | 4.5900 | 31,764,485 |
| Dec 11, 2024 | 4.5300 | 4.6500 | 4.5100 | 4.6200 | 4.6200 | 41,283,901 |
| Dec 10, 2024 | 4.6800 | 4.7300 | 4.5300 | 4.5400 | 4.5400 | 60,301,019 |
| Dec 9, 2024 | 4.7200 | 4.7700 | 4.5800 | 4.6400 | 4.6400 | 103,655,866 |
| Dec 6, 2024 | 4.2700 | 4.7000 | 4.2700 | 4.7000 | 4.7000 | 87,647,194 |
| Dec 5, 2024 | 4.2200 | 4.2900 | 4.2200 | 4.2700 | 4.2700 | 11,726,701 |
| Dec 4, 2024 | 4.3400 | 4.3400 | 4.2200 | 4.2500 | 4.2500 | 17,972,700 |
| Dec 3, 2024 | 4.3300 | 4.3600 | 4.2600 | 4.3500 | 4.3500 | 21,236,200 |
| Dec 2, 2024 | 4.2000 | 4.3200 | 4.1800 | 4.3100 | 4.3100 | 24,122,502 |
| Nov 29, 2024 | 4.2100 | 4.2100 | 4.1300 | 4.1700 | 4.1700 | 17,867,000 |
| Nov 28, 2024 | 4.1400 | 4.2200 | 4.1100 | 4.2100 | 4.2100 | 15,350,165 |
| Nov 27, 2024 | 4.1100 | 4.1500 | 4.0100 | 4.1500 | 4.1500 | 15,613,600 |
| Nov 26, 2024 | 4.1400 | 4.1800 | 4.0900 | 4.1100 | 4.1100 | 10,758,699 |
| Nov 25, 2024 | 4.1200 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 18,123,200 |
| Nov 22, 2024 | 4.2600 | 4.3200 | 4.1200 | 4.1300 | 4.1300 | 25,075,900 |
| Nov 21, 2024 | 4.2800 | 4.3200 | 4.2000 | 4.2500 | 4.2500 | 13,369,700 |
| Nov 20, 2024 | 4.2300 | 4.3100 | 4.2000 | 4.2800 | 4.2800 | 17,496,209 |
| Nov 19, 2024 | 4.1800 | 4.2400 | 4.1200 | 4.2400 | 4.2400 | 19,102,400 |
| Nov 18, 2024 | 4.1800 | 4.2700 | 4.1500 | 4.1700 | 4.1700 | 20,103,202 |
| Nov 15, 2024 | 4.2500 | 4.3800 | 4.1700 | 4.1800 | 4.1800 | 23,335,500 |
| Nov 14, 2024 | 4.4300 | 4.4800 | 4.2500 | 4.2600 | 4.2600 | 27,192,759 |
| Nov 13, 2024 | 4.4300 | 4.6100 | 4.3400 | 4.4500 | 4.4500 | 41,575,201 |
| Nov 12, 2024 | 4.4700 | 4.6600 | 4.3900 | 4.4600 | 4.4600 | 52,460,970 |
| Nov 11, 2024 | 4.4000 | 4.5400 | 4.3900 | 4.4700 | 4.4700 | 28,623,400 |
| Nov 8, 2024 | 4.4000 | 4.5000 | 4.3300 | 4.3800 | 4.3800 | 34,228,100 |
| Nov 7, 2024 | 4.1900 | 4.3900 | 4.1800 | 4.3700 | 4.3700 | 35,465,874 |
| Nov 6, 2024 | 4.2000 | 4.2700 | 4.1800 | 4.2100 | 4.2100 | 24,566,100 |
| Nov 5, 2024 | 4.1600 | 4.2300 | 4.1400 | 4.2100 | 4.2100 | 23,047,402 |
| Nov 4, 2024 | 4.1200 | 4.2000 | 4.1200 | 4.1700 | 4.1700 | 17,054,600 |
| Nov 1, 2024 | 4.3100 | 4.3200 | 4.1500 | 4.1700 | 4.1700 | 29,966,601 |
| Oct 31, 2024 | 4.3100 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 30,628,306 |
| Oct 30, 2024 | 4.2100 | 4.3800 | 4.2000 | 4.3000 | 4.3000 | 27,687,501 |
| Oct 29, 2024 | 4.4400 | 4.4500 | 4.2400 | 4.2500 | 4.2500 | 49,523,782 |
| Oct 28, 2024 | 4.2300 | 4.5300 | 4.1800 | 4.4400 | 4.4400 | 71,260,582 |
| Oct 25, 2024 | 4.0100 | 4.2000 | 3.9900 | 4.1400 | 4.1400 | 32,451,799 |
| Oct 24, 2024 | 3.9900 | 4.0300 | 3.9700 | 4.0200 | 4.0200 | 15,762,511 |
| Oct 23, 2024 | 4.0000 | 4.0600 | 3.9700 | 4.0000 | 4.0000 | 26,471,920 |
| Oct 22, 2024 | 3.8800 | 4.0300 | 3.8500 | 4.0000 | 4.0000 | 31,212,401 |
| Oct 21, 2024 | 3.8900 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 20,471,100 |
| Oct 18, 2024 | 3.8900 | 3.9300 | 3.7900 | 3.8900 | 3.8900 | 22,040,869 |
| Oct 17, 2024 | 3.9300 | 3.9500 | 3.8400 | 3.8500 | 3.8500 | 14,588,770 |
| Oct 16, 2024 | 3.8300 | 3.9700 | 3.8200 | 3.9200 | 3.9200 | 14,500,300 |
| Oct 15, 2024 | 3.9100 | 3.9400 | 3.8500 | 3.8800 | 3.8800 | 13,932,800 |
| Oct 14, 2024 | 3.8600 | 3.9400 | 3.8200 | 3.9200 | 3.9200 | 16,843,000 |
| Oct 11, 2024 | 4.0200 | 4.0300 | 3.8200 | 3.8500 | 3.8500 | 19,895,500 |
| Oct 10, 2024 | 3.9100 | 4.0600 | 3.8600 | 3.9800 | 3.9800 | 27,608,905 |
| Oct 9, 2024 | 4.1900 | 4.1900 | 3.8500 | 3.8600 | 3.8600 | 38,707,001 |
| Oct 8, 2024 | 4.5500 | 4.5500 | 4.0600 | 4.2400 | 4.2400 | 61,619,271 |
| Sep 30, 2024 | 3.9500 | 4.1600 | 3.8800 | 4.1400 | 4.1400 | 48,224,648 |
| Sep 27, 2024 | 3.7400 | 3.8800 | 3.7300 | 3.8200 | 3.8200 | 25,526,201 |
| Sep 26, 2024 | 3.6400 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 16,029,278 |
| Sep 25, 2024 | 3.5900 | 3.7200 | 3.5900 | 3.6300 | 3.6300 | 20,468,819 |
| Sep 24, 2024 | 3.5000 | 3.5900 | 3.5000 | 3.5900 | 3.5900 | 15,663,000 |
| Sep 23, 2024 | 3.4800 | 3.5200 | 3.4400 | 3.5000 | 3.5000 | 7,514,200 |
| Sep 20, 2024 | 3.4800 | 3.5000 | 3.4400 | 3.4700 | 3.4700 | 7,671,300 |
| Sep 19, 2024 | 3.3800 | 3.5100 | 3.3800 | 3.4800 | 3.4800 | 16,110,000 |
| Sep 18, 2024 | 3.3800 | 3.4100 | 3.3100 | 3.3800 | 3.3800 | 8,245,700 |
| Sep 13, 2024 | 3.4100 | 3.4300 | 3.3700 | 3.3800 | 3.3800 | 7,795,400 |
| Sep 12, 2024 | 3.3500 | 3.5100 | 3.3400 | 3.4000 | 3.4000 | 14,031,900 |
| Sep 11, 2024 | 3.4000 | 3.4300 | 3.3300 | 3.3500 | 3.3500 | 8,013,600 |
| Sep 10, 2024 | 3.4000 | 3.4400 | 3.3600 | 3.4300 | 3.4300 | 8,910,200 |
| Sep 9, 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 6,231,216 |
| Sep 6, 2024 | 3.4500 | 3.4600 | 3.3700 | 3.3700 | 3.3700 | 8,211,855 |
| Sep 5, 2024 | 3.4500 | 3.4800 | 3.4300 | 3.4500 | 3.4500 | 7,168,200 |
| Sep 4, 2024 | 3.4800 | 3.5000 | 3.4400 | 3.4500 | 3.4500 | 6,338,700 |
| Sep 3, 2024 | 3.4700 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 6,384,100 |
| Sep 2, 2024 | 3.5200 | 3.5800 | 3.4900 | 3.4900 | 3.4900 | 7,848,100 |
| Aug 30, 2024 | 3.5200 | 3.5800 | 3.5100 | 3.5400 | 3.5400 | 10,738,800 |
| Aug 29, 2024 | 3.5100 | 3.5300 | 3.4700 | 3.5200 | 3.5200 | 6,720,022 |
| Aug 28, 2024 | 3.4500 | 3.5600 | 3.4300 | 3.5100 | 3.5100 | 8,634,700 |
| Aug 27, 2024 | 3.5700 | 3.5700 | 3.4500 | 3.4600 | 3.4600 | 7,317,217 |
| Aug 26, 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5700 | 3.5700 | 6,380,317 |
| Aug 23, 2024 | 3.5500 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 6,488,700 |
| Aug 22, 2024 | 3.5700 | 3.6100 | 3.5200 | 3.5200 | 3.5200 | 7,797,800 |
| Aug 21, 2024 | 3.5300 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 4,381,900 |
| Aug 20, 2024 | 3.6100 | 3.6300 | 3.5200 | 3.5300 | 3.5300 | 8,217,353 |
| Aug 19, 2024 | 3.6400 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 7,837,800 |
| Aug 16, 2024 | 3.7300 | 3.7400 | 3.6500 | 3.6500 | 3.6500 | 9,737,100 |
| Aug 15, 2024 | 3.6800 | 3.7500 | 3.6600 | 3.7200 | 3.7200 | 9,969,000 |
| Aug 14, 2024 | 3.6800 | 3.7400 | 3.6700 | 3.6900 | 3.6900 | 7,117,400 |
| Aug 13, 2024 | 3.6700 | 3.6900 | 3.6200 | 3.6900 | 3.6900 | 8,875,350 |
| Aug 12, 2024 | 3.7800 | 3.7900 | 3.6800 | 3.6900 | 3.6900 | 8,364,300 |
| Aug 9, 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7200 | 3.7200 | 7,782,100 |
| Aug 8, 2024 | 3.7700 | 3.7700 | 3.6800 | 3.7200 | 3.7200 | 11,302,000 |
| Aug 7, 2024 | 3.7000 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 17,574,230 |
| Aug 6, 2024 | 3.7000 | 3.7200 | 3.6500 | 3.6900 | 3.6900 | 9,397,515 |
| Aug 5, 2024 | 3.7000 | 3.7700 | 3.6400 | 3.6500 | 3.6500 | 11,745,535 |
| Aug 2, 2024 | 3.7700 | 3.8200 | 3.7400 | 3.7400 | 3.7400 | 9,159,535 |
| Aug 1, 2024 | 3.8200 | 3.8500 | 3.7800 | 3.7900 | 3.7900 | 10,862,600 |
| Jul 31, 2024 | 3.7200 | 3.8400 | 3.7000 | 3.8300 | 3.8300 | 13,918,701 |
| Jul 30, 2024 | 3.6700 | 3.7600 | 3.6400 | 3.7300 | 3.7300 | 11,123,309 |
| Jul 29, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 6,724,000 |
| Jul 26, 2024 | 3.6600 | 3.7300 | 3.6500 | 3.7000 | 3.7000 | 8,585,401 |
| Jul 25, 2024 | 3.6300 | 3.6900 | 3.5900 | 3.6400 | 3.6400 | 10,918,500 |
| Jul 24, 2024 | 3.7600 | 3.7700 | 3.6400 | 3.6500 | 3.6500 | 13,452,400 |
| Jul 23, 2024 | 3.7900 | 3.8200 | 3.7500 | 3.7600 | 3.7600 | 12,166,802 |
| Jul 22, 2024 | 3.7500 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 8,709,600 |
| Jul 19, 2024 | 3.7000 | 3.7800 | 3.6900 | 3.7500 | 3.7500 | 8,853,600 |
| Jul 18, 2024 | 3.7000 | 3.7500 | 3.6400 | 3.7300 | 3.7300 | 14,176,600 |
| Jul 17, 2024 | 3.9000 | 3.9200 | 3.7300 | 3.7600 | 3.7600 | 18,181,000 |
| Jul 16, 2024 | 3.9000 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 10,102,700 |
| Jul 15, 2024 | 4.0300 | 4.0300 | 3.8400 | 3.8800 | 3.8800 | 23,014,500 |
| Jul 12, 2024 | 4.0900 | 4.1300 | 4.0300 | 4.0400 | 4.0400 | 14,029,400 |
| Jul 11, 2024 | 4.0900 | 4.1300 | 4.0700 | 4.1100 | 4.1100 | 17,411,502 |
| Jul 10, 2024 | 4.1200 | 4.1400 | 4.0600 | 4.0700 | 4.0700 | 10,380,400 |
| Jul 9, 2024 | 4.0600 | 4.1400 | 4.0100 | 4.1400 | 4.1400 | 14,759,311 |
| Jul 8, 2024 | 4.1800 | 4.2100 | 4.0700 | 4.0700 | 4.0700 | 11,542,300 |
| Jul 5, 2024 | 4.1500 | 4.1900 | 4.0800 | 4.1800 | 4.1800 | 11,103,153 |
| Jul 4, 2024 | 4.1800 | 4.2400 | 4.1200 | 4.1500 | 4.1500 | 14,997,953 |
| Jul 3, 2024 | 4.3300 | 4.3300 | 4.1900 | 4.2000 | 4.2000 | 21,765,500 |
| Jul 2, 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 19,976,315 |
| Jul 1, 2024 | 4.3000 | 4.4300 | 4.2700 | 4.4200 | 4.4200 | 25,750,015 |
| Jun 28, 2024 | 4.2000 | 4.3600 | 4.2000 | 4.3200 | 4.3200 | 26,639,900 |
| Jun 27, 2024 | 4.1800 | 4.2800 | 4.1700 | 4.2400 | 4.2400 | 19,473,300 |
| Jun 26, 2024 | 4.1400 | 4.2300 | 4.1100 | 4.2200 | 4.2200 | 19,024,400 |
| Jun 25, 2024 | 4.1900 | 4.1900 | 4.1100 | 4.1600 | 4.1600 | 18,246,883 |
| Jun 24, 2024 | 4.2900 | 4.3500 | 4.1300 | 4.1600 | 4.1600 | 27,774,701 |
| Jun 21, 2024 | 4.3000 | 4.3800 | 4.2400 | 4.2900 | 4.2900 | 23,345,953 |
| Jun 20, 2024 | 4.5100 | 4.5400 | 4.3000 | 4.3000 | 4.3000 | 42,067,169 |
| Jun 19, 2024 | 4.5900 | 4.6100 | 4.4900 | 4.5000 | 4.5000 | 41,231,319 |
| Jun 18, 2024 | 4.6200 | 4.6600 | 4.5500 | 4.6500 | 4.6500 | 57,067,933 |
| Jun 17, 2024 | 4.7100 | 4.8500 | 4.5900 | 4.6400 | 4.6400 | 102,966,800 |
| Jun 14, 2024 | 4.5500 | 4.7900 | 4.4700 | 4.7900 | 4.7900 | 84,610,321 |
| Jun 13, 2024 | 4.2500 | 4.3900 | 4.2000 | 4.3500 | 4.3500 | 31,983,302 |
| Jun 12, 2024 | 4.2200 | 4.3000 | 4.1800 | 4.2600 | 4.2600 | 24,700,084 |
| Jun 11, 2024 | 4.1000 | 4.3100 | 4.1000 | 4.2600 | 4.2600 | 28,668,184 |
| Jun 7, 2024 | 4.0200 | 4.1500 | 4.0100 | 4.1300 | 4.1300 | 19,745,401 |
| Jun 6, 2024 | 4.1300 | 4.1600 | 3.9800 | 3.9900 | 3.9900 | 25,574,402 |
| Jun 5, 2024 | 4.2100 | 4.2300 | 4.1100 | 4.1100 | 4.1100 | 18,892,800 |
| Jun 4, 2024 | 4.1600 | 4.2600 | 4.1100 | 4.2400 | 4.2400 | 25,980,900 |
| Jun 3, 2024 | 4.3400 | 4.3500 | 4.1500 | 4.1800 | 4.1800 | 30,338,800 |
| May 31, 2024 | 4.3900 | 4.4300 | 4.2700 | 4.3300 | 4.3300 | 38,073,551 |
| May 30, 2024 | 4.6800 | 4.7200 | 4.4100 | 4.4600 | 4.4600 | 56,279,448 |
| May 29, 2024 | 4.7300 | 4.7400 | 4.5800 | 4.7300 | 4.7300 | 61,770,874 |
| May 28, 2024 | 4.5000 | 4.8800 | 4.5000 | 4.8200 | 4.8200 | 85,676,051 |
| May 27, 2024 | 4.5900 | 4.6300 | 4.4800 | 4.5500 | 4.5500 | 46,231,227 |
| May 24, 2024 | 4.3300 | 4.7500 | 4.3300 | 4.5800 | 4.5800 | 69,141,038 |
| May 23, 2024 | 4.5000 | 4.5000 | 4.3300 | 4.3300 | 4.3300 | 29,975,600 |
| May 22, 2024 | 4.5000 | 4.5900 | 4.4900 | 4.5200 | 4.5200 | 18,582,900 |
| May 21, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5300 | 4.5300 | 20,279,267 |
| May 20, 2024 | 4.5000 | 4.6500 | 4.4600 | 4.6100 | 4.6100 | 34,578,154 |
| May 17, 2024 | 4.4500 | 4.5500 | 4.4500 | 4.5300 | 4.5300 | 25,336,000 |
| May 16, 2024 | 4.4800 | 4.5700 | 4.4300 | 4.4500 | 4.4500 | 24,986,800 |
| May 15, 2024 | 4.6100 | 4.6600 | 4.4600 | 4.4800 | 4.4800 | 45,135,795 |
| May 14, 2024 | 4.6400 | 4.7500 | 4.5500 | 4.6300 | 4.6300 | 50,559,071 |
| May 13, 2024 | 4.6400 | 4.9400 | 4.5400 | 4.7400 | 4.7400 | 68,964,192 |
| May 10, 2024 | 4.4900 | 4.6800 | 4.4900 | 4.6400 | 4.6400 | 57,788,925 |
| May 9, 2024 | 4.4700 | 4.6200 | 4.4300 | 4.5300 | 4.5300 | 43,813,029 |
| May 8, 2024 | 4.4000 | 4.6200 | 4.3700 | 4.5200 | 4.5200 | 61,730,999 |
| May 7, 2024 | 4.4400 | 4.4700 | 4.3600 | 4.4100 | 4.4100 | 25,668,901 |
| May 6, 2024 | 4.3000 | 4.4700 | 4.2900 | 4.4400 | 4.4400 | 32,765,100 |
| Apr 30, 2024 | 4.4000 | 4.4400 | 4.2500 | 4.2900 | 4.2900 | 28,465,425 |
Related Tickers
600167.SS LUENMEI HOLDING
5.87
+1.91%
BTP.VN Ba Ria Thermal Power Joint Stock Company
11,700.00
+0.43%
600758.SS LIAONING ENERGY INDUSTRY Co.,LTD
3.4900
-3.32%
000600.SZ Jointo Energy Investment Co., Ltd. Hebei
6.42
-1.68%
AMIXA.BD Amixa Holding Nyilvánosan Muködo Részvénytársaság
340.00
0.00%
130660.KS Korea Electric Power Industrial Development Co., Ltd
11,720.00
-7.13%
600864.SS Harbin Hatou Investment Co.,Ltd
5.67
-0.18%
600982.SS Ningbo Energy Group Co.,Ltd.
4.6700
0.00%
000899.SZ Jiangxi Ganneng Co., Ltd.
9.18
-1.18%
000531.SZ Guangzhou Hengyun Enterprises Holding Ltd
6.19
-2.21%