Ningxia Guoyun New Energy Co., Ltd. Class A 000595
SZSE · China · Producer Manufacturing
CNY 5.51+0.06 (+1.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.51 | +1.10% | CNY 5.42 | CNY 5.58 | CNY 5.37 | 17.84M |
| 2026-09-29 | CNY 5.45 | +0.18% | CNY 5.39 | CNY 5.50 | CNY 5.38 | 16.52M |
| 2026-09-28 | CNY 5.44 | -0.91% | CNY 5.59 | CNY 5.59 | CNY 5.36 | 19.51M |
| 2026-09-24 | CNY 5.49 | -2.14% | CNY 5.61 | CNY 5.74 | CNY 5.48 | 28.12M |
| 2026-09-23 | CNY 5.61 | -4.10% | CNY 5.84 | CNY 5.85 | CNY 5.59 | 52.53M |
| 2026-09-22 | CNY 5.85 | +9.96% | CNY 5.34 | CNY 5.85 | CNY 5.30 | 51.67M |
| 2026-09-21 | CNY 5.32 | +0.95% | CNY 5.27 | CNY 5.34 | CNY 5.25 | 12.35M |
| 2026-09-18 | CNY 5.27 | +0.57% | CNY 5.27 | CNY 5.36 | CNY 5.23 | 15.82M |
| 2026-09-17 | CNY 5.24 | -3.50% | CNY 5.40 | CNY 5.40 | CNY 5.22 | 19.87M |
| 2026-09-16 | CNY 5.43 | +0.93% | CNY 5.36 | CNY 5.52 | CNY 5.33 | 15.05M |
| 2026-09-15 | CNY 5.38 | -3.06% | CNY 5.57 | CNY 5.64 | CNY 5.38 | 19.55M |
| 2026-09-14 | CNY 5.55 | 0.00% | CNY 5.55 | CNY 5.74 | CNY 5.49 | 25.79M |
| 2026-09-11 | CNY 5.55 | +1.28% | CNY 5.49 | CNY 5.56 | CNY 5.28 | 27.36M |
| 2026-09-10 | CNY 5.48 | +0.18% | CNY 5.43 | CNY 5.57 | CNY 5.38 | 19.45M |
| 2026-09-09 | CNY 5.47 | 0.00% | CNY 5.45 | CNY 5.51 | CNY 5.38 | 15.89M |
| 2026-09-08 | CNY 5.47 | +0.74% | CNY 5.41 | CNY 5.52 | CNY 5.33 | 16.88M |
| 2026-09-07 | CNY 5.43 | -3.04% | CNY 5.56 | CNY 5.59 | CNY 5.43 | 22.99M |
| 2026-09-04 | CNY 5.60 | -1.06% | CNY 5.68 | CNY 5.94 | CNY 5.58 | 29.49M |
| 2026-09-03 | CNY 5.66 | -1.74% | CNY 5.66 | CNY 5.88 | CNY 5.62 | 27.70M |
| 2026-09-02 | CNY 5.76 | +0.35% | CNY 5.70 | CNY 6.09 | CNY 5.66 | 39.06M |
| 2026-09-01 | CNY 5.74 | -1.20% | CNY 5.79 | CNY 5.85 | CNY 5.69 | 25.66M |
| 2026-08-31 | CNY 5.81 | +1.40% | CNY 5.63 | CNY 5.92 | CNY 5.51 | 29.84M |
| 2026-08-28 | CNY 5.73 | -0.35% | CNY 5.75 | CNY 5.95 | CNY 5.66 | 28.61M |
| 2026-08-27 | CNY 5.75 | -3.36% | CNY 5.88 | CNY 5.88 | CNY 5.68 | 37.39M |
| 2026-08-26 | CNY 5.95 | +2.94% | CNY 5.70 | CNY 6.07 | CNY 5.66 | 44.62M |
| 2026-08-25 | CNY 5.78 | +2.48% | CNY 5.66 | CNY 5.99 | CNY 5.44 | 51.26M |
| 2026-08-24 | CNY 5.64 | +1.44% | CNY 5.57 | CNY 5.64 | CNY 5.45 | 22.37M |
| 2026-08-21 | CNY 5.56 | +1.65% | CNY 5.48 | CNY 5.58 | CNY 5.35 | 28.60M |
| 2026-08-20 | CNY 5.47 | 0.00% | CNY 5.63 | CNY 5.65 | CNY 5.41 | 19.76M |
| 2026-08-19 | CNY 5.47 | -5.03% | CNY 5.74 | CNY 5.75 | CNY 5.46 | 32.78M |
| 2026-08-18 | CNY 5.76 | -4.16% | CNY 5.93 | CNY 5.93 | CNY 5.68 | 43.72M |
| 2026-08-17 | CNY 6.01 | +0.67% | CNY 6.13 | CNY 6.41 | CNY 5.96 | 50.91M |
| 2026-08-14 | CNY 5.97 | -4.78% | CNY 6.22 | CNY 6.28 | CNY 5.87 | 58.20M |
| 2026-08-13 | CNY 6.27 | -1.42% | CNY 6.36 | CNY 6.45 | CNY 6.23 | 58.01M |
| 2026-08-12 | CNY 6.36 | +0.32% | CNY 6.38 | CNY 6.50 | CNY 6.25 | 59.65M |
| 2026-08-11 | CNY 6.34 | -0.31% | CNY 6.20 | CNY 6.56 | CNY 6.20 | 85.35M |
| 2026-08-10 | CNY 6.36 | +2.75% | CNY 6.13 | CNY 6.37 | CNY 6.13 | 90.04M |
| 2026-08-07 | CNY 6.19 | -1.12% | CNY 6.26 | CNY 6.55 | CNY 6.08 | 94.00M |
| 2026-08-06 | CNY 6.26 | -6.15% | CNY 6.65 | CNY 6.75 | CNY 6.13 | 147.33M |
| 2026-08-05 | CNY 6.67 | +1.68% | CNY 7.11 | CNY 7.22 | CNY 6.56 | 194.17M |
| 2026-08-04 | CNY 6.56 | +10.07% | CNY 6.55 | CNY 6.56 | CNY 6.41 | 49.32M |
| 2026-08-03 | CNY 5.96 | +9.96% | CNY 5.58 | CNY 5.96 | CNY 5.42 | 56.63M |
| 2026-07-31 | CNY 5.42 | +9.94% | CNY 5.03 | CNY 5.42 | CNY 4.98 | 29.18M |
| 2026-07-30 | CNY 4.93 | -8.02% | CNY 5.30 | CNY 5.38 | CNY 4.92 | 50.42M |
| 2026-07-29 | CNY 5.36 | -0.92% | CNY 5.27 | CNY 5.42 | CNY 5.14 | 55.72M |
| 2026-07-28 | CNY 5.41 | -7.99% | CNY 5.84 | CNY 5.90 | CNY 5.37 | 76.93M |
| 2026-07-27 | CNY 5.88 | -3.13% | CNY 5.46 | CNY 6.21 | CNY 5.46 | 100.24M |
| 2026-07-24 | CNY 6.07 | +9.96% | CNY 6.07 | CNY 6.07 | CNY 5.81 | 120.48M |
| 2026-07-23 | CNY 5.52 | +9.96% | CNY 5.52 | CNY 5.52 | CNY 5.52 | 4.94M |
| 2026-07-22 | CNY 5.02 | +10.09% | CNY 4.54 | CNY 5.02 | CNY 4.54 | 14.77M |
| 2026-07-21 | CNY 4.56 | -2.98% | CNY 4.69 | CNY 4.72 | CNY 4.30 | 26.70M |
| 2026-07-20 | CNY 4.70 | -0.63% | CNY 4.76 | CNY 4.82 | CNY 4.57 | 24.52M |
| 2026-07-17 | CNY 4.73 | -3.07% | CNY 4.84 | CNY 4.91 | CNY 4.60 | 24.94M |
| 2026-07-16 | CNY 4.88 | -1.21% | CNY 4.90 | CNY 5.06 | CNY 4.81 | 19.51M |
| 2026-07-15 | CNY 4.94 | +1.02% | CNY 4.89 | CNY 5.06 | CNY 4.81 | 20.25M |
| 2026-07-14 | CNY 4.89 | -5.05% | CNY 5.11 | CNY 5.19 | CNY 4.86 | 29.45M |
| 2026-07-13 | CNY 5.15 | -8.69% | CNY 5.56 | CNY 5.56 | CNY 5.12 | 31.99M |
| 2026-07-10 | CNY 5.64 | +2.55% | CNY 5.54 | CNY 5.71 | CNY 5.40 | 26.89M |
| 2026-07-09 | CNY 5.50 | -1.43% | CNY 5.49 | CNY 5.74 | CNY 5.38 | 22.78M |
| 2026-07-08 | CNY 5.58 | -7.00% | CNY 5.85 | CNY 5.85 | CNY 5.57 | 30.61M |
| 2026-07-07 | CNY 6.00 | -6.54% | CNY 6.11 | CNY 6.35 | CNY 5.86 | 49.98M |
| 2026-07-06 | CNY 6.42 | +2.88% | CNY 6.10 | CNY 6.65 | CNY 5.90 | 73.32M |
| 2026-07-03 | CNY 6.24 | +10.05% | CNY 6.24 | CNY 6.24 | CNY 6.24 | 15.21M |
| 2026-07-02 | CNY 5.67 | +10.10% | CNY 5.67 | CNY 5.67 | CNY 5.67 | 1.44M |
| 2026-07-01 | CNY 5.15 | 0.00% | CNY 5.15 | CNY 5.15 | CNY 5.15 | 0 |
| 2026-06-30 | CNY 5.15 | -4.98% | CNY 5.25 | CNY 5.28 | CNY 5.15 | 24.53M |
| 2026-06-29 | CNY 5.42 | -4.91% | CNY 5.65 | CNY 5.68 | CNY 5.42 | 12.46M |
| 2026-06-26 | CNY 5.70 | +2.15% | CNY 5.45 | CNY 5.80 | CNY 5.45 | 16.26M |
| 2026-06-25 | CNY 5.58 | -4.94% | CNY 5.84 | CNY 5.90 | CNY 5.58 | 16.16M |
| 2026-06-24 | CNY 5.87 | -2.98% | CNY 5.98 | CNY 6.04 | CNY 5.76 | 18.31M |
| 2026-06-23 | CNY 6.05 | -0.82% | CNY 6.03 | CNY 6.14 | CNY 5.90 | 15.89M |
| 2026-06-22 | CNY 6.10 | -4.98% | CNY 6.30 | CNY 6.30 | CNY 6.10 | 16.81M |
| 2026-06-18 | CNY 6.42 | -1.83% | CNY 6.53 | CNY 6.54 | CNY 6.29 | 16.97M |
| 2026-06-17 | CNY 6.54 | -1.21% | CNY 6.56 | CNY 6.70 | CNY 6.50 | 16.94M |
| 2026-06-16 | CNY 6.62 | +4.09% | CNY 6.35 | CNY 6.68 | CNY 6.33 | 22.12M |
| 2026-06-15 | CNY 6.36 | +0.16% | CNY 6.39 | CNY 6.60 | CNY 6.26 | 17.12M |
| 2026-06-12 | CNY 6.35 | +2.25% | CNY 6.32 | CNY 6.48 | CNY 6.28 | 15.42M |
| 2026-06-11 | CNY 6.21 | -5.05% | CNY 6.51 | CNY 6.55 | CNY 6.21 | 20.31M |
| 2026-06-10 | CNY 6.54 | -4.11% | CNY 6.82 | CNY 6.82 | CNY 6.48 | 18.40M |
| 2026-06-09 | CNY 6.82 | -1.30% | CNY 6.92 | CNY 7.02 | CNY 6.78 | 12.19M |
| 2026-06-08 | CNY 6.91 | -2.26% | CNY 6.80 | CNY 7.10 | CNY 6.72 | 15.11M |
| 2026-06-05 | CNY 7.07 | +1.73% | CNY 7.00 | CNY 7.20 | CNY 6.82 | 23.40M |
| 2026-06-04 | CNY 6.95 | -5.05% | CNY 7.30 | CNY 7.37 | CNY 6.95 | 33.37M |
| 2026-06-03 | CNY 7.32 | -4.94% | CNY 7.62 | CNY 7.73 | CNY 7.32 | 28.23M |
| 2026-06-02 | CNY 7.70 | -1.28% | CNY 7.76 | CNY 7.91 | CNY 7.64 | 14.19M |
| 2026-06-01 | CNY 7.80 | -2.86% | CNY 7.88 | CNY 7.98 | CNY 7.71 | 13.18M |
| 2026-05-29 | CNY 8.03 | -0.37% | CNY 8.05 | CNY 8.15 | CNY 7.85 | 16.41M |
| 2026-05-28 | CNY 8.06 | +1.77% | CNY 7.85 | CNY 8.11 | CNY 7.80 | 13.46M |
| 2026-05-27 | CNY 7.92 | +0.38% | CNY 7.80 | CNY 7.99 | CNY 7.79 | 12.84M |
| 2026-05-26 | CNY 7.89 | -1.99% | CNY 7.98 | CNY 7.98 | CNY 7.70 | 22.33M |