Ning Xia Yin Xing Energy Co., Ltd. Class A 000862
SZSE · China · Utilities
CNY 5.34+0.02 (+0.38%)
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 5.34 | +0.38% | CNY 5.39 | CNY 5.41 | CNY 5.30 | 9.96M |
| 2026-09-29 | CNY 5.32 | +1.53% | CNY 5.23 | CNY 5.40 | CNY 5.21 | 13.51M |
| 2026-09-28 | CNY 5.24 | +0.19% | CNY 5.23 | CNY 5.28 | CNY 5.19 | 14.60M |
| 2026-09-24 | CNY 5.23 | -0.57% | CNY 5.28 | CNY 5.30 | CNY 5.19 | 8.89M |
| 2026-09-23 | CNY 5.26 | -4.01% | CNY 5.47 | CNY 5.47 | CNY 5.25 | 18.41M |
| 2026-09-22 | CNY 5.48 | -1.08% | CNY 5.54 | CNY 5.55 | CNY 5.44 | 15.04M |
| 2026-09-21 | CNY 5.54 | -1.42% | CNY 5.60 | CNY 5.64 | CNY 5.52 | 17.88M |
| 2026-09-18 | CNY 5.62 | +2.00% | CNY 5.49 | CNY 5.68 | CNY 5.49 | 23.75M |
| 2026-09-17 | CNY 5.51 | -2.48% | CNY 5.64 | CNY 5.64 | CNY 5.38 | 26.36M |
| 2026-09-16 | CNY 5.65 | +0.53% | CNY 5.55 | CNY 5.80 | CNY 5.55 | 25.86M |
| 2026-09-15 | CNY 5.62 | 0.00% | CNY 5.58 | CNY 5.72 | CNY 5.50 | 28.96M |
| 2026-09-14 | CNY 5.62 | 0.00% | CNY 5.58 | CNY 5.93 | CNY 5.51 | 34.16M |
| 2026-09-11 | CNY 5.62 | +1.44% | CNY 5.51 | CNY 5.73 | CNY 5.37 | 46.63M |
| 2026-09-10 | CNY 5.54 | +1.65% | CNY 5.40 | CNY 5.59 | CNY 5.38 | 33.17M |
| 2026-09-09 | CNY 5.45 | -0.18% | CNY 5.44 | CNY 5.45 | CNY 5.35 | 14.14M |
| 2026-09-08 | CNY 5.46 | +3.21% | CNY 5.27 | CNY 5.48 | CNY 5.26 | 20.39M |
| 2026-09-07 | CNY 5.29 | +0.76% | CNY 5.25 | CNY 5.30 | CNY 5.23 | 7.21M |
| 2026-09-04 | CNY 5.25 | -0.19% | CNY 5.26 | CNY 5.35 | CNY 5.23 | 11.31M |
| 2026-09-03 | CNY 5.26 | -0.94% | CNY 5.31 | CNY 5.37 | CNY 5.26 | 9.17M |
| 2026-09-02 | CNY 5.31 | -0.75% | CNY 5.36 | CNY 5.37 | CNY 5.28 | 10.03M |
| 2026-09-01 | CNY 5.35 | +1.71% | CNY 5.25 | CNY 5.38 | CNY 5.24 | 15.80M |
| 2026-08-31 | CNY 5.26 | -0.57% | CNY 5.24 | CNY 5.28 | CNY 5.18 | 9.49M |
| 2026-08-28 | CNY 5.29 | +0.38% | CNY 5.25 | CNY 5.31 | CNY 5.22 | 10.54M |
| 2026-08-27 | CNY 5.27 | -0.75% | CNY 5.29 | CNY 5.31 | CNY 5.21 | 11.46M |
| 2026-08-26 | CNY 5.31 | +1.72% | CNY 5.18 | CNY 5.34 | CNY 5.18 | 14.21M |
| 2026-08-25 | CNY 5.22 | +1.36% | CNY 5.13 | CNY 5.25 | CNY 5.10 | 15.08M |
| 2026-08-24 | CNY 5.15 | 0.00% | CNY 5.14 | CNY 5.20 | CNY 5.08 | 9.85M |
| 2026-08-21 | CNY 5.15 | +0.59% | CNY 5.08 | CNY 5.16 | CNY 5.05 | 10.51M |
| 2026-08-20 | CNY 5.12 | +0.39% | CNY 5.12 | CNY 5.16 | CNY 5.09 | 10.91M |
| 2026-08-19 | CNY 5.10 | -3.41% | CNY 5.28 | CNY 5.28 | CNY 5.08 | 15.23M |
| 2026-08-18 | CNY 5.28 | -1.31% | CNY 5.34 | CNY 5.36 | CNY 5.26 | 14.60M |
| 2026-08-17 | CNY 5.35 | +1.52% | CNY 5.27 | CNY 5.36 | CNY 5.17 | 21.75M |
| 2026-08-14 | CNY 5.27 | -6.23% | CNY 5.56 | CNY 5.59 | CNY 5.24 | 44.04M |
| 2026-08-13 | CNY 5.62 | -1.40% | CNY 5.68 | CNY 5.72 | CNY 5.58 | 27.18M |
| 2026-08-12 | CNY 5.70 | -0.87% | CNY 5.70 | CNY 5.79 | CNY 5.60 | 26.98M |
| 2026-08-11 | CNY 5.75 | -2.87% | CNY 5.79 | CNY 5.81 | CNY 5.70 | 37.19M |
| 2026-08-10 | CNY 5.92 | +6.86% | CNY 5.52 | CNY 5.92 | CNY 5.50 | 59.82M |
| 2026-08-07 | CNY 5.54 | -1.95% | CNY 5.60 | CNY 5.62 | CNY 5.47 | 23.38M |
| 2026-08-06 | CNY 5.65 | +0.36% | CNY 5.63 | CNY 5.67 | CNY 5.48 | 31.56M |
| 2026-08-05 | CNY 5.63 | 0.00% | CNY 5.65 | CNY 5.66 | CNY 5.56 | 29.38M |
| 2026-08-04 | CNY 5.63 | 0.00% | CNY 5.66 | CNY 5.71 | CNY 5.60 | 34.18M |
| 2026-08-03 | CNY 5.63 | +1.44% | CNY 5.55 | CNY 5.69 | CNY 5.51 | 34.91M |
| 2026-07-31 | CNY 5.55 | +0.73% | CNY 5.43 | CNY 5.61 | CNY 5.42 | 37.95M |
| 2026-07-30 | CNY 5.51 | -3.84% | CNY 5.64 | CNY 5.72 | CNY 5.43 | 49.93M |
| 2026-07-29 | CNY 5.73 | -2.05% | CNY 5.78 | CNY 5.83 | CNY 5.58 | 60.86M |
| 2026-07-28 | CNY 5.85 | -4.41% | CNY 6.00 | CNY 6.24 | CNY 5.84 | 95.78M |
| 2026-07-27 | CNY 6.12 | +10.07% | CNY 5.40 | CNY 6.12 | CNY 5.37 | 93.53M |
| 2026-07-24 | CNY 5.56 | -6.08% | CNY 5.80 | CNY 6.23 | CNY 5.53 | 94.60M |
| 2026-07-23 | CNY 5.92 | +10.04% | CNY 5.25 | CNY 5.92 | CNY 5.17 | 81.98M |
| 2026-07-22 | CNY 5.38 | +4.06% | CNY 5.06 | CNY 5.40 | CNY 5.06 | 48.44M |
| 2026-07-21 | CNY 5.17 | -4.61% | CNY 5.26 | CNY 5.26 | CNY 4.94 | 50.86M |
| 2026-07-20 | CNY 5.42 | +8.40% | CNY 4.96 | CNY 5.50 | CNY 4.91 | 66.62M |
| 2026-07-17 | CNY 5.00 | +3.95% | CNY 4.79 | CNY 5.00 | CNY 4.77 | 45.29M |
| 2026-07-16 | CNY 4.81 | +0.42% | CNY 4.79 | CNY 4.85 | CNY 4.74 | 13.48M |
| 2026-07-15 | CNY 4.79 | +2.13% | CNY 4.69 | CNY 4.84 | CNY 4.65 | 15.98M |
| 2026-07-14 | CNY 4.69 | +2.18% | CNY 4.56 | CNY 4.70 | CNY 4.53 | 13.07M |
| 2026-07-13 | CNY 4.59 | -2.34% | CNY 4.69 | CNY 4.73 | CNY 4.56 | 14.00M |
| 2026-07-10 | CNY 4.70 | +2.17% | CNY 4.58 | CNY 4.79 | CNY 4.53 | 18.28M |
| 2026-07-09 | CNY 4.60 | -0.43% | CNY 4.58 | CNY 4.65 | CNY 4.50 | 14.61M |
| 2026-07-08 | CNY 4.62 | -1.07% | CNY 4.68 | CNY 4.69 | CNY 4.58 | 11.37M |
| 2026-07-07 | CNY 4.67 | -3.31% | CNY 4.83 | CNY 4.84 | CNY 4.64 | 17.36M |
| 2026-07-06 | CNY 4.83 | -1.63% | CNY 4.92 | CNY 4.98 | CNY 4.82 | 15.92M |
| 2026-07-03 | CNY 4.91 | +1.66% | CNY 4.81 | CNY 4.94 | CNY 4.79 | 16.18M |
| 2026-07-02 | CNY 4.83 | -1.63% | CNY 4.90 | CNY 4.99 | CNY 4.81 | 19.61M |
| 2026-07-01 | CNY 4.91 | +1.87% | CNY 4.81 | CNY 4.97 | CNY 4.76 | 19.24M |
| 2026-06-30 | CNY 4.82 | +0.63% | CNY 4.76 | CNY 4.86 | CNY 4.70 | 13.99M |
| 2026-06-29 | CNY 4.79 | -0.21% | CNY 4.75 | CNY 4.83 | CNY 4.63 | 17.18M |
| 2026-06-26 | CNY 4.80 | -1.64% | CNY 4.90 | CNY 5.02 | CNY 4.80 | 21.63M |
| 2026-06-25 | CNY 4.88 | -3.37% | CNY 5.07 | CNY 5.07 | CNY 4.84 | 19.51M |
| 2026-06-24 | CNY 5.05 | -2.13% | CNY 5.18 | CNY 5.18 | CNY 4.95 | 19.71M |
| 2026-06-23 | CNY 5.16 | -1.15% | CNY 5.22 | CNY 5.29 | CNY 5.13 | 19.48M |
| 2026-06-22 | CNY 5.22 | -0.95% | CNY 5.23 | CNY 5.25 | CNY 5.05 | 24.84M |
| 2026-06-18 | CNY 5.27 | -4.70% | CNY 5.51 | CNY 5.53 | CNY 5.22 | 34.87M |
| 2026-06-17 | CNY 5.53 | -5.15% | CNY 5.80 | CNY 5.84 | CNY 5.51 | 36.50M |
| 2026-06-16 | CNY 5.83 | -1.52% | CNY 5.91 | CNY 5.98 | CNY 5.79 | 24.80M |
| 2026-06-15 | CNY 5.92 | +1.02% | CNY 5.86 | CNY 5.94 | CNY 5.81 | 20.91M |
| 2026-06-12 | CNY 5.86 | +0.51% | CNY 5.82 | CNY 5.97 | CNY 5.71 | 27.75M |
| 2026-06-11 | CNY 5.83 | +0.87% | CNY 5.73 | CNY 5.86 | CNY 5.65 | 23.09M |
| 2026-06-10 | CNY 5.78 | -6.77% | CNY 6.09 | CNY 6.12 | CNY 5.74 | 39.38M |
| 2026-06-09 | CNY 6.20 | -0.16% | CNY 6.31 | CNY 6.37 | CNY 5.96 | 30.96M |
| 2026-06-08 | CNY 6.21 | -8.00% | CNY 6.48 | CNY 6.72 | CNY 6.19 | 46.84M |
| 2026-06-05 | CNY 6.75 | -6.77% | CNY 7.25 | CNY 7.45 | CNY 6.70 | 64.48M |
| 2026-06-04 | CNY 7.24 | -2.56% | CNY 7.35 | CNY 7.51 | CNY 7.21 | 65.75M |
| 2026-06-03 | CNY 7.43 | +3.77% | CNY 7.02 | CNY 7.46 | CNY 7.00 | 74.93M |
| 2026-06-02 | CNY 7.16 | -3.76% | CNY 7.23 | CNY 7.30 | CNY 7.01 | 61.22M |
| 2026-06-01 | CNY 7.44 | +4.06% | CNY 7.14 | CNY 7.66 | CNY 6.77 | 87.35M |
| 2026-05-29 | CNY 7.15 | +2.58% | CNY 6.89 | CNY 7.20 | CNY 6.86 | 63.05M |
| 2026-05-28 | CNY 6.97 | +4.03% | CNY 6.65 | CNY 7.22 | CNY 6.64 | 53.43M |
| 2026-05-27 | CNY 6.70 | +0.90% | CNY 6.59 | CNY 6.83 | CNY 6.51 | 40.10M |
| 2026-05-26 | CNY 6.64 | -1.63% | CNY 6.66 | CNY 6.69 | CNY 6.46 | 32.07M |