Hunan Yuneng New Energy Battery Material Co.,Ltd. (SHE:301358)
China
· Delayed Price · Currency is CNY 45.60
+1.24 (2.80%)
At close: Sep 26, 2025
SHE:301358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.26 | 47.34 | 44.03 | 45.60 | 45.60 | 2.80% | 26,159,952 |
| Sep 25, 2025 | 43.00 | 45.05 | 42.50 | 44.36 | 44.36 | 2.88% | 22,948,498 |
| Sep 24, 2025 | 40.00 | 43.65 | 40.00 | 43.12 | 43.12 | 6.81% | 24,265,319 |
| Sep 23, 2025 | 41.30 | 41.70 | 39.56 | 40.37 | 40.37 | -2.25% | 17,393,206 |
| Sep 22, 2025 | 42.66 | 42.98 | 40.90 | 41.30 | 41.30 | -3.14% | 16,675,095 |
| Sep 19, 2025 | 41.83 | 43.14 | 41.80 | 42.64 | 42.64 | 1.43% | 15,484,022 |
| Sep 18, 2025 | 42.97 | 43.26 | 41.51 | 42.04 | 42.04 | -3.16% | 22,916,492 |
| Sep 17, 2025 | 42.54 | 43.68 | 41.78 | 43.41 | 43.41 | 1.43% | 25,344,857 |
| Sep 16, 2025 | 44.03 | 44.50 | 42.00 | 42.80 | 42.80 | -3.23% | 30,580,379 |
| Sep 15, 2025 | 41.11 | 47.92 | 40.99 | 44.23 | 44.23 | 10.77% | 49,920,736 |
| Sep 12, 2025 | 40.06 | 40.98 | 39.39 | 39.93 | 39.93 | -0.80% | 17,270,737 |
| Sep 11, 2025 | 39.29 | 40.46 | 38.70 | 40.25 | 40.25 | 2.81% | 21,145,114 |
| Sep 10, 2025 | 40.50 | 41.00 | 38.58 | 39.15 | 39.15 | -5.82% | 32,592,310 |
| Sep 9, 2025 | 41.01 | 42.88 | 40.79 | 41.57 | 41.57 | 0.34% | 29,170,757 |
| Sep 8, 2025 | 41.90 | 42.78 | 40.53 | 41.43 | 41.43 | 2.37% | 45,325,323 |
| Sep 5, 2025 | 37.02 | 40.68 | 36.66 | 40.47 | 40.47 | 8.50% | 39,837,522 |
| Sep 4, 2025 | 36.60 | 38.48 | 36.38 | 37.30 | 37.30 | 2.19% | 36,208,886 |
| Sep 3, 2025 | 36.09 | 37.21 | 35.90 | 36.50 | 36.50 | 1.50% | 27,109,981 |
| Sep 2, 2025 | 36.35 | 37.56 | 35.66 | 35.96 | 35.96 | -1.18% | 21,109,175 |
| Sep 1, 2025 | 36.68 | 36.81 | 35.70 | 36.39 | 36.39 | 0.55% | 17,794,559 |
| Aug 29, 2025 | 34.89 | 37.54 | 34.89 | 36.19 | 36.19 | 3.55% | 28,572,221 |
| Aug 28, 2025 | 35.06 | 35.40 | 33.72 | 34.95 | 34.95 | -0.14% | 18,191,598 |
| Aug 27, 2025 | 36.16 | 36.60 | 35.00 | 35.00 | 35.00 | -3.39% | 18,167,935 |
| Aug 26, 2025 | 34.99 | 37.20 | 34.99 | 36.23 | 36.23 | 3.57% | 27,035,308 |
| Aug 25, 2025 | 34.95 | 36.06 | 34.54 | 34.98 | 34.98 | 1.16% | 20,498,409 |
| Aug 22, 2025 | 33.99 | 34.92 | 33.85 | 34.58 | 34.58 | 1.71% | 13,151,588 |
| Aug 21, 2025 | 34.64 | 34.75 | 33.80 | 34.00 | 34.00 | -1.99% | 14,971,401 |
| Aug 20, 2025 | 34.28 | 34.70 | 33.86 | 34.69 | 34.69 | 0.43% | 14,075,582 |
| Aug 19, 2025 | 34.84 | 34.93 | 34.35 | 34.54 | 34.54 | -0.86% | 12,756,008 |
| Aug 18, 2025 | 35.39 | 35.74 | 34.65 | 34.84 | 34.84 | -1.19% | 18,849,077 |
| Aug 15, 2025 | 33.15 | 35.83 | 32.97 | 35.26 | 35.26 | 5.92% | 27,278,471 |
| Aug 14, 2025 | 34.25 | 34.29 | 32.90 | 33.29 | 33.29 | -2.92% | 17,694,830 |
| Aug 13, 2025 | 34.64 | 34.99 | 34.05 | 34.29 | 34.29 | -1.72% | 19,455,248 |
| Aug 12, 2025 | 34.40 | 35.27 | 33.82 | 34.89 | 34.89 | 2.56% | 37,073,886 |
| Aug 11, 2025 | 31.59 | 34.30 | 31.51 | 34.02 | 34.02 | 10.89% | 44,623,781 |
| Aug 8, 2025 | 30.86 | 31.01 | 30.61 | 30.68 | 30.68 | -0.52% | 7,354,924 |
| Aug 7, 2025 | 31.23 | 31.43 | 30.67 | 30.84 | 30.84 | -1.66% | 11,848,367 |
| Aug 6, 2025 | 31.01 | 31.50 | 30.77 | 31.36 | 31.36 | 0.97% | 8,850,348 |
| Aug 5, 2025 | 30.88 | 31.33 | 30.85 | 31.06 | 31.06 | 0.62% | 7,491,725 |
| Aug 4, 2025 | 30.72 | 30.87 | 30.52 | 30.87 | 30.87 | - | 7,248,569 |
| Aug 1, 2025 | 31.21 | 31.35 | 30.63 | 30.87 | 30.87 | -1.06% | 11,677,129 |
| Jul 31, 2025 | 31.98 | 32.25 | 31.08 | 31.20 | 31.20 | -2.77% | 15,139,786 |
| Jul 30, 2025 | 32.60 | 32.72 | 32.06 | 32.09 | 32.09 | -1.44% | 13,282,900 |
| Jul 29, 2025 | 32.45 | 32.86 | 32.24 | 32.56 | 32.56 | -0.03% | 11,237,566 |
| Jul 28, 2025 | 32.62 | 32.85 | 32.10 | 32.57 | 32.57 | -0.70% | 17,372,443 |
| Jul 25, 2025 | 33.17 | 33.88 | 32.61 | 32.80 | 32.80 | -0.61% | 20,963,851 |
| Jul 24, 2025 | 32.10 | 33.30 | 31.96 | 33.00 | 33.00 | 2.61% | 21,944,794 |
| Jul 23, 2025 | 32.21 | 32.86 | 31.86 | 32.16 | 32.16 | 0.72% | 21,699,053 |
| Jul 22, 2025 | 31.88 | 32.25 | 31.63 | 31.93 | 31.93 | - | 15,593,994 |
| Jul 21, 2025 | 31.38 | 32.07 | 31.05 | 31.93 | 31.93 | 1.40% | 16,143,560 |