Henan Yuneng Holding Co., Ltd. Class A 001896
SZSE · China · Utilities
CNY 10.30+0.01 (+0.10%)
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 10.30 | +0.10% | CNY 10.45 | CNY 10.48 | CNY 10.29 | 27.26M |
| 2026-09-29 | CNY 10.29 | -2.37% | CNY 10.52 | CNY 10.61 | CNY 10.28 | 32.38M |
| 2026-09-28 | CNY 10.54 | -2.32% | CNY 10.85 | CNY 10.88 | CNY 10.43 | 38.10M |
| 2026-09-24 | CNY 10.79 | -4.85% | CNY 11.26 | CNY 11.30 | CNY 10.78 | 63.74M |
| 2026-09-23 | CNY 11.34 | -6.59% | CNY 12.13 | CNY 12.13 | CNY 11.33 | 101.48M |
| 2026-09-22 | CNY 12.14 | +0.08% | CNY 12.13 | CNY 12.37 | CNY 12.02 | 66.22M |
| 2026-09-21 | CNY 12.13 | +0.17% | CNY 11.98 | CNY 12.28 | CNY 11.97 | 66.90M |
| 2026-09-18 | CNY 12.11 | +1.17% | CNY 11.91 | CNY 12.41 | CNY 11.83 | 87.34M |
| 2026-09-17 | CNY 11.97 | -3.23% | CNY 12.17 | CNY 12.19 | CNY 11.76 | 100.46M |
| 2026-09-16 | CNY 12.37 | -1.04% | CNY 12.25 | CNY 12.77 | CNY 12.15 | 113.44M |
| 2026-09-15 | CNY 12.50 | -3.77% | CNY 13.45 | CNY 13.64 | CNY 12.37 | 186.39M |
| 2026-09-14 | CNY 12.99 | +9.99% | CNY 11.65 | CNY 12.99 | CNY 11.63 | 169.11M |
| 2026-09-11 | CNY 11.81 | -4.99% | CNY 12.24 | CNY 12.30 | CNY 11.68 | 107.51M |
| 2026-09-10 | CNY 12.43 | +5.70% | CNY 11.71 | CNY 12.56 | CNY 11.56 | 148.64M |
| 2026-09-09 | CNY 11.76 | 0.00% | CNY 11.77 | CNY 11.89 | CNY 11.64 | 38.24M |
| 2026-09-08 | CNY 11.76 | +1.64% | CNY 11.55 | CNY 11.78 | CNY 11.45 | 35.95M |
| 2026-09-07 | CNY 11.57 | +0.26% | CNY 11.58 | CNY 11.66 | CNY 11.50 | 26.77M |
| 2026-09-04 | CNY 11.54 | -1.54% | CNY 11.72 | CNY 11.95 | CNY 11.45 | 36.84M |
| 2026-09-03 | CNY 11.72 | +0.17% | CNY 11.70 | CNY 11.80 | CNY 11.44 | 37.67M |
| 2026-09-02 | CNY 11.70 | -1.85% | CNY 11.77 | CNY 11.96 | CNY 11.56 | 32.89M |
| 2026-09-01 | CNY 11.92 | +0.08% | CNY 11.93 | CNY 12.10 | CNY 11.86 | 33.61M |
| 2026-08-31 | CNY 11.91 | -1.89% | CNY 12.02 | CNY 12.02 | CNY 11.70 | 36.63M |
| 2026-08-28 | CNY 12.14 | -0.98% | CNY 12.26 | CNY 12.33 | CNY 12.12 | 35.46M |
| 2026-08-27 | CNY 12.26 | +2.17% | CNY 11.88 | CNY 12.28 | CNY 11.75 | 59.04M |
| 2026-08-26 | CNY 12.00 | +1.27% | CNY 11.70 | CNY 12.03 | CNY 11.66 | 61.69M |
| 2026-08-25 | CNY 11.85 | -0.50% | CNY 11.80 | CNY 11.99 | CNY 11.67 | 46.22M |
| 2026-08-24 | CNY 11.91 | -0.08% | CNY 12.19 | CNY 12.41 | CNY 11.69 | 60.92M |
| 2026-08-21 | CNY 11.92 | +0.85% | CNY 11.71 | CNY 11.93 | CNY 11.59 | 35.09M |
| 2026-08-20 | CNY 11.82 | -1.42% | CNY 12.01 | CNY 12.10 | CNY 11.75 | 47.03M |
| 2026-08-19 | CNY 11.99 | -5.89% | CNY 12.50 | CNY 12.68 | CNY 11.92 | 63.04M |
| 2026-08-18 | CNY 12.74 | -2.67% | CNY 13.16 | CNY 13.17 | CNY 12.62 | 58.63M |
| 2026-08-17 | CNY 13.09 | +0.15% | CNY 13.24 | CNY 13.24 | CNY 12.72 | 91.82M |
| 2026-08-14 | CNY 13.07 | -7.44% | CNY 13.86 | CNY 13.86 | CNY 12.87 | 131.57M |
| 2026-08-13 | CNY 14.12 | +2.84% | CNY 13.88 | CNY 14.25 | CNY 13.78 | 132.84M |
| 2026-08-12 | CNY 13.73 | +1.48% | CNY 13.50 | CNY 14.22 | CNY 13.34 | 93.80M |
| 2026-08-11 | CNY 13.53 | -0.95% | CNY 13.48 | CNY 13.88 | CNY 13.39 | 59.47M |
| 2026-08-10 | CNY 13.66 | -0.44% | CNY 13.75 | CNY 13.98 | CNY 13.32 | 76.28M |
| 2026-08-07 | CNY 13.72 | +4.57% | CNY 13.16 | CNY 13.80 | CNY 12.99 | 106.44M |
| 2026-08-06 | CNY 13.12 | -2.74% | CNY 13.31 | CNY 13.38 | CNY 12.90 | 80.84M |
| 2026-08-05 | CNY 13.49 | +4.33% | CNY 12.87 | CNY 13.75 | CNY 12.70 | 109.77M |
| 2026-08-04 | CNY 12.93 | +5.90% | CNY 12.45 | CNY 13.35 | CNY 12.31 | 105.89M |
| 2026-08-03 | CNY 12.21 | +1.58% | CNY 12.13 | CNY 12.48 | CNY 11.92 | 72.98M |
| 2026-07-31 | CNY 12.02 | +1.52% | CNY 11.60 | CNY 12.36 | CNY 11.56 | 84.96M |
| 2026-07-30 | CNY 11.84 | -10.03% | CNY 13.01 | CNY 13.21 | CNY 11.84 | 107.02M |
| 2026-07-29 | CNY 13.16 | -2.52% | CNY 13.37 | CNY 13.70 | CNY 12.92 | 86.29M |
| 2026-07-28 | CNY 13.50 | -4.59% | CNY 13.84 | CNY 14.35 | CNY 13.50 | 99.34M |
| 2026-07-27 | CNY 14.15 | -1.67% | CNY 13.71 | CNY 14.80 | CNY 13.58 | 113.82M |
| 2026-07-24 | CNY 14.39 | -10.01% | CNY 15.48 | CNY 15.64 | CNY 14.39 | 138.64M |
| 2026-07-23 | CNY 15.99 | +5.41% | CNY 15.03 | CNY 16.51 | CNY 14.68 | 206.18M |
| 2026-07-22 | CNY 15.17 | +5.79% | CNY 13.85 | CNY 15.39 | CNY 13.80 | 174.85M |
| 2026-07-21 | CNY 14.34 | -3.24% | CNY 14.48 | CNY 14.90 | CNY 13.57 | 171.26M |
| 2026-07-20 | CNY 14.82 | +6.16% | CNY 13.20 | CNY 15.00 | CNY 12.56 | 194.55M |
| 2026-07-17 | CNY 13.96 | +3.41% | CNY 13.31 | CNY 14.80 | CNY 13.13 | 169.15M |
| 2026-07-16 | CNY 13.50 | -9.70% | CNY 14.95 | CNY 15.10 | CNY 13.50 | 144.43M |
| 2026-07-15 | CNY 14.95 | +10.01% | CNY 13.56 | CNY 14.95 | CNY 13.36 | 141.95M |
| 2026-07-14 | CNY 13.59 | +0.89% | CNY 13.40 | CNY 13.85 | CNY 13.13 | 66.43M |
| 2026-07-13 | CNY 13.47 | -5.94% | CNY 14.06 | CNY 14.26 | CNY 13.36 | 72.35M |
| 2026-07-10 | CNY 14.32 | +1.56% | CNY 14.07 | CNY 15.17 | CNY 13.87 | 106.29M |
| 2026-07-09 | CNY 14.10 | +1.37% | CNY 14.13 | CNY 14.19 | CNY 13.49 | 111.30M |
| 2026-07-08 | CNY 13.91 | -7.14% | CNY 14.84 | CNY 15.29 | CNY 13.88 | 101.01M |
| 2026-07-07 | CNY 14.98 | -9.27% | CNY 16.24 | CNY 16.66 | CNY 14.86 | 119.13M |
| 2026-07-06 | CNY 16.51 | +4.69% | CNY 15.65 | CNY 17.16 | CNY 15.50 | 141.62M |
| 2026-07-03 | CNY 15.77 | +0.38% | CNY 15.69 | CNY 16.16 | CNY 14.74 | 121.69M |
| 2026-07-02 | CNY 15.71 | -9.87% | CNY 17.28 | CNY 17.81 | CNY 15.70 | 152.36M |
| 2026-07-01 | CNY 17.43 | +4.94% | CNY 16.77 | CNY 18.00 | CNY 16.35 | 157.53M |
| 2026-06-30 | CNY 16.61 | -0.36% | CNY 16.38 | CNY 17.20 | CNY 15.80 | 117.62M |
| 2026-06-29 | CNY 16.67 | -0.83% | CNY 16.97 | CNY 17.12 | CNY 16.07 | 118.96M |
| 2026-06-26 | CNY 16.81 | -9.62% | CNY 18.01 | CNY 19.36 | CNY 16.80 | 160.92M |
| 2026-06-25 | CNY 18.60 | -9.36% | CNY 20.14 | CNY 20.55 | CNY 18.47 | 203.70M |
| 2026-06-24 | CNY 20.52 | +4.06% | CNY 19.53 | CNY 20.55 | CNY 19.35 | 159.87M |
| 2026-06-23 | CNY 19.72 | -0.45% | CNY 19.41 | CNY 20.48 | CNY 19.01 | 143.65M |
| 2026-06-22 | CNY 19.81 | -0.20% | CNY 19.18 | CNY 20.41 | CNY 19.00 | 148.96M |
| 2026-06-18 | CNY 19.85 | -8.78% | CNY 21.40 | CNY 21.78 | CNY 19.58 | 214.14M |
| 2026-06-17 | CNY 21.76 | -1.36% | CNY 21.86 | CNY 22.94 | CNY 20.80 | 220.46M |
| 2026-06-16 | CNY 22.06 | -2.82% | CNY 22.68 | CNY 23.80 | CNY 22.05 | 250.78M |
| 2026-06-15 | CNY 22.70 | +4.13% | CNY 21.30 | CNY 23.49 | CNY 21.02 | 212.15M |
| 2026-06-12 | CNY 21.80 | +2.78% | CNY 20.80 | CNY 22.20 | CNY 20.20 | 228.85M |
| 2026-06-11 | CNY 21.21 | +0.19% | CNY 20.70 | CNY 22.40 | CNY 20.31 | 227.21M |
| 2026-06-10 | CNY 21.17 | -1.81% | CNY 21.01 | CNY 22.35 | CNY 20.36 | 246.78M |
| 2026-06-09 | CNY 21.56 | +10.00% | CNY 19.58 | CNY 21.56 | CNY 18.23 | 288.30M |
| 2026-06-08 | CNY 19.60 | -1.41% | CNY 19.87 | CNY 21.50 | CNY 19.00 | 265.47M |
| 2026-06-05 | CNY 19.88 | -10.00% | CNY 23.01 | CNY 24.04 | CNY 19.88 | 299.64M |
| 2026-06-04 | CNY 22.09 | +10.01% | CNY 21.65 | CNY 22.09 | CNY 21.02 | 206.15M |
| 2026-06-03 | CNY 20.08 | +10.03% | CNY 18.20 | CNY 20.08 | CNY 18.03 | 164.41M |
| 2026-06-02 | CNY 18.25 | +3.40% | CNY 17.13 | CNY 18.88 | CNY 16.43 | 275.77M |
| 2026-06-01 | CNY 17.65 | +7.82% | CNY 16.40 | CNY 18.01 | CNY 15.09 | 269.80M |
| 2026-05-29 | CNY 16.37 | +4.33% | CNY 15.47 | CNY 17.11 | CNY 15.25 | 213.44M |
| 2026-05-28 | CNY 15.69 | -0.32% | CNY 15.66 | CNY 16.52 | CNY 14.76 | 165.11M |
| 2026-05-27 | CNY 15.74 | -4.89% | CNY 15.00 | CNY 16.33 | CNY 15.00 | 180.71M |
| 2026-05-26 | CNY 16.55 | -2.19% | CNY 16.51 | CNY 17.05 | CNY 16.10 | 176.59M |