Stock listing
Shenzhen:300080 Henan Yicheng New Energy Co Ltd (易成新能) 股价
Follow Henan Yicheng New Energy Co Ltd into a list and get an email when it puts out news.
Share price · SZSE:300080
¥3.76 CNY +0.15 (+4.2%)
Close on Nov 5, 2026
- Day range
- ¥3.59 – ¥3.86 CNYNov 5, 2026
- Volume
- 32.17M sharesNov 5, 2026
- Market cap
- ¥7.04B CNYAt the close on Nov 5, 2026 · price × 1.87B shares outstanding
- 52-week range
- ¥3.25 – ¥6.78 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥55.40M CNYMedian day 14.40M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300080 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.76 | +0.15 | +4.2% | ¥3.61 | ¥3.86 | ¥3.59 | 32,172,920 | |
| ¥3.61 | +0.06 | +1.7% | ¥3.55 | ¥3.64 | ¥3.48 | 19,417,300 | |
| ¥3.55 | +0.05 | +1.4% | ¥3.49 | ¥3.61 | ¥3.47 | 14,310,021 | |
| ¥3.50 | +0.11 | +3.2% | ¥3.38 | ¥3.51 | ¥3.37 | 18,664,656 | |
| ¥3.39 | -0.13 | -3.7% | ¥3.47 | ¥3.54 | ¥3.37 | 16,379,181 | |
| ¥3.52 | +0.03 | +0.9% | ¥3.50 | ¥3.58 | ¥3.46 | 14,426,517 | |
| ¥3.49 | +0.05 | +1.5% | ¥3.46 | ¥3.52 | ¥3.43 | 13,127,983 | |
| ¥3.44 | -0.08 | -2.3% | ¥3.52 | ¥3.60 | ¥3.44 | 13,723,400 | |
| ¥3.52 | +0.07 | +2.0% | ¥3.44 | ¥3.55 | ¥3.44 | 13,680,742 | |
| ¥3.45 | +0.03 | +0.9% | ¥3.41 | ¥3.46 | ¥3.25 | 18,948,000 | |
| ¥3.42 | -0.06 | -1.7% | ¥3.46 | ¥3.50 | ¥3.42 | 13,193,361 | |
| ¥3.48 | 0.00 | 0.0% | ¥3.49 | ¥3.54 | ¥3.45 | 10,261,300 | |
| ¥3.48 | -0.06 | -1.7% | ¥3.54 | ¥3.57 | ¥3.44 | 16,014,769 | |
| ¥3.54 | -0.02 | -0.6% | ¥3.57 | ¥3.61 | ¥3.52 | 10,551,700 | |
| ¥3.56 | +0.01 | +0.3% | ¥3.60 | ¥3.65 | ¥3.54 | 14,007,756 | |
| ¥3.55 | -0.14 | -3.8% | ¥3.63 | ¥3.64 | ¥3.54 | 15,778,185 | |
| ¥3.69 | -0.10 | -2.6% | ¥3.76 | ¥3.81 | ¥3.67 | 13,208,976 | |
| ¥3.79 | -0.01 | -0.3% | ¥3.76 | ¥3.82 | ¥3.71 | 19,117,500 | |
| ¥3.80 | +0.03 | +0.8% | ¥3.77 | ¥3.84 | ¥3.75 | 17,753,600 | |
| ¥3.77 | +0.08 | +2.2% | ¥3.70 | ¥3.78 | ¥3.66 | 20,863,100 | |
| ¥3.69 | 0.00 | 0.0% | ¥3.70 | ¥3.75 | ¥3.65 | 11,885,800 | |
| ¥3.69 | +0.01 | +0.3% | ¥3.69 | ¥3.72 | ¥3.64 | 11,808,651 | |
| ¥3.68 | +0.07 | +1.9% | ¥3.60 | ¥3.71 | ¥3.59 | 14,181,191 | |
| ¥3.61 | -0.02 | -0.6% | ¥3.62 | ¥3.67 | ¥3.55 | 12,195,256 | |
| ¥3.63 | -0.02 | -0.5% | ¥3.63 | ¥3.68 | ¥3.60 | 11,513,900 | |
| ¥3.65 | -0.07 | -1.9% | ¥3.70 | ¥3.77 | ¥3.64 | 16,730,248 | |
| ¥3.72 | -0.03 | -0.8% | ¥3.77 | ¥3.88 | ¥3.70 | 22,563,418 | |
| ¥3.75 | +0.02 | +0.5% | ¥3.73 | ¥3.77 | ¥3.72 | 11,329,334 | |
| ¥3.73 | +0.03 | +0.8% | ¥3.70 | ¥3.76 | ¥3.68 | 14,664,964 | |
| ¥3.70 | -0.04 | -1.1% | ¥3.72 | ¥3.73 | ¥3.63 | 15,653,651 | |
| ¥3.74 | +0.07 | +1.9% | ¥3.65 | ¥3.76 | ¥3.64 | 15,138,599 | |
| ¥3.67 | -0.13 | -3.4% | ¥3.78 | ¥3.82 | ¥3.65 | 17,787,000 | |
| ¥3.80 | -0.02 | -0.5% | ¥3.81 | ¥3.86 | ¥3.72 | 13,996,311 | |
| ¥3.82 | -0.01 | -0.3% | ¥3.82 | ¥3.84 | ¥3.69 | 20,639,928 | |
| ¥3.83 | +0.02 | +0.5% | ¥3.79 | ¥3.86 | ¥3.75 | 14,329,745 | |
| ¥3.81 | -0.03 | -0.8% | ¥3.84 | ¥3.85 | ¥3.76 | 11,906,000 | |
| ¥3.84 | +0.09 | +2.4% | ¥3.77 | ¥3.85 | ¥3.74 | 16,464,600 | |
| ¥3.75 | +0.07 | +1.9% | ¥3.67 | ¥3.77 | ¥3.65 | 14,260,555 | |
| ¥3.68 | +0.01 | +0.3% | ¥3.67 | ¥3.76 | ¥3.66 | 12,394,412 | |
| ¥3.67 | -0.08 | -2.1% | ¥3.78 | ¥3.81 | ¥3.66 | 14,338,045 | |
| ¥3.75 | -0.06 | -1.6% | ¥3.80 | ¥3.80 | ¥3.71 | 12,208,013 | |
| ¥3.81 | +0.04 | +1.1% | ¥3.78 | ¥3.85 | ¥3.77 | 17,469,600 | |
| ¥3.77 | -0.06 | -1.6% | ¥3.79 | ¥3.82 | ¥3.69 | 16,382,555 | |
| ¥3.83 | +0.01 | +0.3% | ¥3.76 | ¥3.85 | ¥3.68 | 17,437,141 | |
| ¥3.82 | 0.00 | 0.0% | ¥3.81 | ¥3.85 | ¥3.76 | 13,408,120 | |
| ¥3.82 | +0.04 | +1.1% | ¥3.79 | ¥3.86 | ¥3.77 | 14,549,405 | |
| ¥3.78 | +0.03 | +0.8% | ¥3.73 | ¥3.81 | ¥3.72 | 14,576,856 | |
| ¥3.75 | +0.02 | +0.5% | ¥3.74 | ¥3.84 | ¥3.71 | 14,432,401 | |
| ¥3.73 | +0.03 | +0.8% | ¥3.69 | ¥3.75 | ¥3.65 | 10,338,816 | |
| ¥3.70 | +0.06 | +1.6% | ¥3.67 | ¥3.72 | ¥3.63 | 10,660,254 | |
| ¥3.64 | -0.10 | -2.7% | ¥3.70 | ¥3.74 | ¥3.62 | 12,064,098 | |
| ¥3.74 | -0.04 | -1.1% | ¥3.80 | ¥3.81 | ¥3.72 | 10,043,121 | |
| ¥3.78 | +0.07 | +1.9% | ¥3.73 | ¥3.80 | ¥3.70 | 13,385,700 | |
| ¥3.71 | -0.02 | -0.5% | ¥3.74 | ¥3.77 | ¥3.67 | 11,415,700 | |
| ¥3.73 | -0.09 | -2.4% | ¥3.83 | ¥3.84 | ¥3.72 | 14,953,100 | |
| ¥3.82 | +0.06 | +1.6% | ¥3.75 | ¥3.86 | ¥3.72 | 15,789,010 | |
| ¥3.76 | -0.01 | -0.3% | ¥3.76 | ¥3.79 | ¥3.71 | 11,722,900 | |
| ¥3.77 | +0.06 | +1.6% | ¥3.72 | ¥3.79 | ¥3.68 | 14,399,699 | |
| ¥3.71 | -0.02 | -0.5% | ¥3.76 | ¥3.76 | ¥3.64 | 16,793,803 | |
| ¥3.73 | -0.06 | -1.6% | ¥3.77 | ¥3.79 | ¥3.66 | 19,220,199 | |
| ¥3.79 | -0.03 | -0.8% | ¥3.83 | ¥3.85 | ¥3.76 | 15,836,505 |
- Ticker
- Shenzhen:300080
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Henan Yicheng New Energy Co Ltd.