Hoyuan Green Energy Co., Ltd. (603185.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:11PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 17.00 | 17.80 | 16.80 | 17.78 | 17.78 | 5,326,867 |
| 25 Jun 2024 | 17.20 | 17.36 | 16.89 | 17.11 | 17.11 | 5,370,965 |
| 24 Jun 2024 | 17.80 | 17.80 | 17.18 | 17.18 | 17.18 | 5,546,218 |
| 21 Jun 2024 | 18.20 | 18.49 | 17.88 | 17.97 | 17.97 | 4,596,123 |
| 20 Jun 2024 | 18.80 | 18.80 | 18.10 | 18.11 | 18.11 | 5,348,572 |
| 19 Jun 2024 | 19.38 | 19.40 | 18.76 | 18.79 | 18.79 | 5,089,556 |
| 18 Jun 2024 | 19.24 | 19.70 | 19.16 | 19.40 | 19.40 | 4,548,286 |
| 17 Jun 2024 | 19.19 | 19.59 | 18.72 | 19.26 | 19.26 | 6,264,236 |
| 14 Jun 2024 | 19.21 | 19.37 | 18.83 | 19.19 | 19.19 | 5,458,620 |
| 13 Jun 2024 | 19.48 | 19.69 | 19.11 | 19.20 | 19.20 | 4,617,658 |
| 12 Jun 2024 | 19.53 | 19.62 | 19.24 | 19.48 | 19.48 | 3,963,835 |
| 11 Jun 2024 | 19.20 | 19.56 | 18.82 | 19.53 | 19.53 | 5,358,947 |
| 07 Jun 2024 | 19.55 | 19.78 | 18.93 | 19.24 | 19.24 | 6,779,029 |
| 06 Jun 2024 | 20.26 | 20.66 | 19.30 | 19.52 | 19.52 | 9,883,428 |
| 05 Jun 2024 | 20.39 | 20.60 | 20.10 | 20.10 | 20.10 | 4,639,722 |
| 04 Jun 2024 | 20.57 | 20.59 | 20.05 | 20.50 | 20.50 | 6,603,104 |
| 03 Jun 2024 | 21.04 | 21.06 | 20.42 | 20.60 | 20.60 | 7,384,235 |
| 31 May 2024 | 21.34 | 21.57 | 21.01 | 21.13 | 21.13 | 6,045,649 |
| 30 May 2024 | 21.89 | 22.14 | 21.33 | 21.35 | 21.35 | 9,678,501 |
| 29 May 2024 | 21.00 | 22.91 | 21.00 | 21.79 | 21.79 | 18,522,424 |
| 28 May 2024 | 21.08 | 21.40 | 20.72 | 20.91 | 20.91 | 6,818,172 |
| 27 May 2024 | 21.58 | 21.76 | 20.44 | 21.16 | 21.16 | 10,309,018 |
| 24 May 2024 | 22.39 | 23.04 | 21.51 | 21.55 | 21.55 | 11,431,406 |
| 23 May 2024 | 23.04 | 23.05 | 22.08 | 22.25 | 22.25 | 15,312,076 |
| 22 May 2024 | 20.85 | 22.83 | 20.85 | 22.83 | 22.83 | 18,008,488 |
| 21 May 2024 | 21.25 | 21.28 | 20.59 | 20.75 | 20.75 | 7,629,804 |
| 20 May 2024 | 21.58 | 21.98 | 21.19 | 21.20 | 21.20 | 8,055,176 |
| 17 May 2024 | 21.53 | 21.79 | 21.22 | 21.79 | 21.79 | 5,561,214 |
| 16 May 2024 | 21.42 | 21.83 | 21.21 | 21.57 | 21.57 | 6,395,206 |
| 15 May 2024 | 21.75 | 21.98 | 21.40 | 21.42 | 21.42 | 3,721,797 |
| 14 May 2024 | 22.13 | 22.21 | 21.57 | 21.65 | 21.65 | 6,335,135 |
| 13 May 2024 | 22.30 | 22.53 | 21.88 | 21.96 | 21.96 | 7,355,152 |
| 10 May 2024 | 23.00 | 23.01 | 22.30 | 22.57 | 22.57 | 5,826,606 |
| 09 May 2024 | 22.28 | 23.41 | 22.28 | 22.99 | 22.99 | 8,205,588 |
| 08 May 2024 | 22.57 | 22.80 | 22.17 | 22.23 | 22.23 | 4,885,568 |
| 07 May 2024 | 22.10 | 22.80 | 21.91 | 22.67 | 22.67 | 7,764,296 |
| 06 May 2024 | 22.26 | 22.65 | 22.05 | 22.11 | 22.11 | 6,923,792 |
| 30 Apr 2024 | 22.67 | 22.70 | 21.82 | 21.97 | 21.97 | 9,628,509 |
| 29 Apr 2024 | 21.80 | 23.10 | 21.73 | 22.80 | 22.80 | 9,307,064 |
| 26 Apr 2024 | 21.00 | 21.79 | 20.75 | 21.73 | 21.73 | 7,747,037 |
| 25 Apr 2024 | 21.10 | 21.46 | 20.72 | 21.12 | 21.12 | 5,859,835 |
| 24 Apr 2024 | 21.47 | 21.57 | 20.88 | 21.09 | 21.09 | 6,902,591 |
| 23 Apr 2024 | 21.89 | 22.24 | 21.46 | 21.47 | 21.47 | 4,829,546 |
| 22 Apr 2024 | 21.82 | 22.44 | 21.55 | 21.89 | 21.89 | 6,146,782 |
| 19 Apr 2024 | 22.69 | 22.95 | 21.66 | 21.75 | 21.75 | 9,174,785 |
| 18 Apr 2024 | 23.08 | 23.39 | 22.61 | 22.84 | 22.84 | 4,843,563 |
| 17 Apr 2024 | 22.57 | 23.18 | 22.52 | 23.12 | 23.12 | 4,355,736 |
| 16 Apr 2024 | 23.37 | 23.40 | 22.31 | 22.32 | 22.32 | 4,860,158 |
| 15 Apr 2024 | 23.50 | 24.16 | 22.93 | 23.30 | 23.30 | 5,918,854 |
| 12 Apr 2024 | 24.23 | 24.34 | 23.49 | 23.54 | 23.54 | 5,131,132 |
| 11 Apr 2024 | 24.10 | 24.60 | 23.83 | 24.32 | 24.32 | 4,040,630 |
| 10 Apr 2024 | 24.97 | 24.97 | 24.12 | 24.21 | 24.21 | 4,047,349 |
| 09 Apr 2024 | 24.02 | 24.97 | 23.99 | 24.97 | 24.97 | 5,211,423 |
| 08 Apr 2024 | 25.02 | 25.02 | 23.97 | 24.01 | 24.01 | 4,935,552 |
| 03 Apr 2024 | 25.23 | 25.60 | 25.01 | 25.01 | 25.01 | 4,463,795 |
| 02 Apr 2024 | 25.13 | 25.49 | 24.58 | 25.44 | 25.44 | 6,818,116 |
| 01 Apr 2024 | 24.09 | 25.05 | 24.05 | 25.05 | 25.05 | 6,189,592 |
| 29 Mar 2024 | 24.20 | 24.46 | 23.89 | 24.10 | 24.10 | 2,550,171 |
| 28 Mar 2024 | 24.27 | 24.59 | 24.05 | 24.19 | 24.19 | 4,554,477 |
| 27 Mar 2024 | 25.39 | 25.51 | 24.25 | 24.29 | 24.29 | 4,386,524 |
| 26 Mar 2024 | 25.30 | 25.81 | 24.93 | 25.50 | 25.50 | 4,523,820 |
| 25 Mar 2024 | 25.98 | 26.11 | 25.25 | 25.30 | 25.30 | 4,939,139 |
| 22 Mar 2024 | 27.13 | 27.25 | 26.00 | 26.00 | 26.00 | 6,372,058 |
| 21 Mar 2024 | 27.70 | 27.90 | 27.10 | 27.13 | 27.13 | 4,419,980 |
| 20 Mar 2024 | 27.68 | 28.17 | 27.51 | 27.72 | 27.72 | 4,421,751 |
| 19 Mar 2024 | 28.25 | 28.54 | 27.66 | 27.68 | 27.68 | 4,957,160 |
| 18 Mar 2024 | 27.88 | 28.36 | 27.63 | 28.24 | 28.24 | 5,593,061 |
| 15 Mar 2024 | 27.70 | 27.95 | 27.12 | 27.70 | 27.70 | 5,117,509 |
| 14 Mar 2024 | 28.00 | 28.48 | 27.44 | 27.74 | 27.74 | 5,044,762 |
| 13 Mar 2024 | 28.49 | 28.58 | 28.12 | 28.25 | 28.25 | 4,714,529 |
| 12 Mar 2024 | 28.77 | 29.17 | 28.50 | 28.60 | 28.60 | 6,367,709 |
| 11 Mar 2024 | 27.78 | 28.71 | 27.76 | 28.51 | 28.51 | 8,540,637 |
| 08 Mar 2024 | 27.00 | 27.81 | 27.00 | 27.46 | 27.46 | 5,797,948 |
| 07 Mar 2024 | 27.82 | 27.99 | 26.97 | 26.97 | 26.97 | 5,400,527 |
| 06 Mar 2024 | 27.11 | 28.50 | 27.10 | 27.82 | 27.82 | 6,473,792 |
| 05 Mar 2024 | 27.77 | 27.87 | 27.27 | 27.40 | 27.40 | 6,038,646 |
| 04 Mar 2024 | 28.09 | 28.49 | 27.70 | 28.01 | 28.01 | 6,158,542 |
| 01 Mar 2024 | 28.02 | 28.34 | 27.65 | 28.15 | 28.15 | 6,673,894 |
| 29 Feb 2024 | 26.96 | 28.25 | 26.81 | 27.81 | 27.81 | 11,012,832 |
| 28 Feb 2024 | 28.00 | 29.06 | 27.16 | 27.16 | 27.16 | 10,309,749 |
| 27 Feb 2024 | 27.12 | 27.87 | 26.91 | 27.86 | 27.86 | 7,405,932 |
| 26 Feb 2024 | 26.99 | 27.76 | 26.77 | 27.33 | 27.33 | 8,071,969 |
| 23 Feb 2024 | 26.53 | 27.08 | 26.32 | 26.78 | 26.78 | 6,811,457 |
| 22 Feb 2024 | 26.00 | 26.80 | 25.93 | 26.34 | 26.34 | 4,926,951 |
| 21 Feb 2024 | 25.72 | 26.83 | 25.55 | 26.15 | 26.15 | 6,872,129 |
| 20 Feb 2024 | 25.76 | 26.01 | 25.45 | 25.91 | 25.91 | 5,189,146 |
| 19 Feb 2024 | 26.57 | 26.75 | 25.66 | 26.02 | 26.02 | 7,900,331 |
| 08 Feb 2024 | 25.15 | 26.75 | 25.00 | 26.50 | 26.50 | 11,049,556 |
| 07 Feb 2024 | 23.62 | 25.09 | 23.46 | 24.75 | 24.75 | 12,620,929 |
| 06 Feb 2024 | 21.90 | 23.58 | 21.59 | 23.46 | 23.46 | 9,965,080 |
| 05 Feb 2024 | 23.75 | 23.75 | 21.49 | 22.28 | 22.28 | 10,130,522 |
| 02 Feb 2024 | 25.15 | 25.34 | 22.78 | 23.88 | 23.88 | 8,455,259 |
| 01 Feb 2024 | 24.53 | 25.88 | 24.40 | 25.23 | 25.23 | 7,922,667 |
| 31 Jan 2024 | 25.73 | 26.60 | 24.72 | 24.72 | 24.72 | 8,382,351 |
| 30 Jan 2024 | 27.10 | 27.29 | 26.16 | 26.16 | 26.16 | 6,604,871 |
| 29 Jan 2024 | 29.17 | 29.20 | 27.27 | 27.33 | 27.33 | 11,142,878 |
| 26 Jan 2024 | 30.01 | 30.60 | 29.45 | 29.70 | 29.70 | 7,196,272 |
| 25 Jan 2024 | 29.49 | 30.42 | 28.96 | 30.38 | 30.38 | 9,140,698 |
| 24 Jan 2024 | 29.69 | 29.84 | 28.30 | 29.66 | 29.66 | 9,070,643 |
| 23 Jan 2024 | 29.23 | 30.50 | 28.45 | 29.57 | 29.57 | 10,301,349 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.