Ning Xia Yin Xing Energy Co.,Ltd ( 000862.SZ) - Price History

Monthly price history for 000862.SZ (Ning Xia Yin Xing Energy Co.,Ltd)

DateAdjusted priceReal price
June 2026 CN¥7.43 CN¥7.43
May 2026 CN¥7.15 CN¥7.15
April 2026 CN¥6.47 CN¥6.47
March 2026 CN¥6.80 CN¥6.80
February 2026 CN¥6.88 CN¥6.88
January 2026 CN¥6.26 CN¥6.26
December 2025 CN¥5.84 CN¥5.84
November 2025 CN¥5.70 CN¥5.70
October 2025 CN¥5.93 CN¥5.93
September 2025 CN¥5.54 CN¥5.54
August 2025 CN¥5.60 CN¥5.60
July 2025 CN¥5.54 CN¥5.54
June 2025 CN¥5.47 CN¥5.47
May 2025 CN¥5.49 CN¥5.49
April 2025 CN¥5.56 CN¥5.56
March 2025 CN¥4.84 CN¥4.84
February 2025 CN¥4.84 CN¥4.84
January 2025 CN¥4.83 CN¥4.83
December 2024 CN¥4.94 CN¥4.94
November 2024 CN¥5.40 CN¥5.40
October 2024 CN¥5.61 CN¥5.61
September 2024 CN¥5.04 CN¥5.04
August 2024 CN¥4.28 CN¥4.28
July 2024 CN¥4.38 CN¥4.38
June 2024 CN¥4.77 CN¥4.77
May 2024 CN¥5.88 CN¥5.88
April 2024 CN¥5.16 CN¥5.16
March 2024 CN¥5.59 CN¥5.59
February 2024 CN¥6.08 CN¥6.08
January 2024 CN¥5.73 CN¥5.73
December 2023 CN¥6.09 CN¥6.09
November 2023 CN¥6.27 CN¥6.27
October 2023 CN¥6.04 CN¥6.04
September 2023 CN¥6.45 CN¥6.45
August 2023 CN¥6.58 CN¥6.58
July 2023 CN¥7.55 CN¥7.55
June 2023 CN¥7.66 CN¥7.66
May 2023 CN¥7.54 CN¥7.54
April 2023 CN¥7.41 CN¥7.41
March 2023 CN¥6.62 CN¥6.62
February 2023 CN¥6.73 CN¥6.73
January 2023 CN¥6.87 CN¥6.87
December 2022 CN¥6.37 CN¥6.37
November 2022 CN¥6.54 CN¥6.54
October 2022 CN¥5.88 CN¥5.88
September 2022 CN¥5.75 CN¥5.75
August 2022 CN¥6.59 CN¥6.59
July 2022 CN¥7.46 CN¥7.46
June 2022 CN¥7.11 CN¥7.11
May 2022 CN¥7.43 CN¥7.43
April 2022 CN¥6.23 CN¥6.23
March 2022 CN¥7.65 CN¥7.65
February 2022 CN¥9.43 CN¥9.43
January 2022 CN¥7.11 CN¥7.11
December 2021 CN¥8.86 CN¥8.86
November 2021 CN¥7.28 CN¥7.28
October 2021 CN¥8.31 CN¥8.31
September 2021 CN¥9.59 CN¥9.59
August 2021 CN¥6.67 CN¥6.67
July 2021 CN¥6.34 CN¥6.34
June 2021 CN¥5.53 CN¥5.53
May 2021 CN¥5.99 CN¥5.99
April 2021 CN¥5.17 CN¥5.17
March 2021 CN¥4.80 CN¥4.80
February 2021 CN¥3.98 CN¥3.98
January 2021 CN¥4.39 CN¥4.39
December 2020 CN¥4.55 CN¥4.55
November 2020 CN¥4.13 CN¥4.13
October 2020 CN¥3.99 CN¥3.99
September 2020 CN¥3.95 CN¥3.95
August 2020 CN¥4.16 CN¥4.16
July 2020 CN¥4.32 CN¥4.32
June 2020 CN¥3.81 CN¥3.81
May 2020 CN¥3.49 CN¥3.49
April 2020 CN¥3.57 CN¥3.57
March 2020 CN¥3.67 CN¥3.67
February 2020 CN¥4.24 CN¥4.24
January 2020 CN¥4.96 CN¥4.96
December 2019 CN¥5.04 CN¥5.04
November 2019 CN¥4.97 CN¥4.97
October 2019 CN¥5.08 CN¥5.08
September 2019 CN¥5.62 CN¥5.62
August 2019 CN¥5.55 CN¥5.55
July 2019 CN¥5.66 CN¥5.66
June 2019 CN¥6.79 CN¥6.79
May 2019 CN¥5.94 CN¥5.94
April 2019 CN¥6.45 CN¥6.45
March 2019 CN¥6.51 CN¥6.51
February 2019 CN¥6.40 CN¥6.40
January 2019 CN¥3.60 CN¥3.60
December 2018 CN¥2.96 CN¥2.96
November 2018 CN¥3.19 CN¥3.19
October 2018 CN¥3.05 CN¥3.05
September 2018 CN¥3.49 CN¥3.49
August 2018 CN¥3.31 CN¥3.31
July 2018 CN¥3.68 CN¥3.68
June 2018 CN¥3.13 CN¥3.13
May 2018 CN¥3.68 CN¥3.68
April 2018 CN¥3.64 CN¥3.64
March 2018 CN¥3.85 CN¥3.85
February 2018 CN¥3.93 CN¥3.93
January 2018 CN¥4.05 CN¥4.05
December 2017 CN¥4.84 CN¥4.84
November 2017 CN¥5.17 CN¥5.17
October 2017 CN¥6.19 CN¥6.19
September 2017 CN¥7.90 CN¥7.90
August 2017 CN¥7.90 CN¥7.90
July 2017 CN¥7.90 CN¥7.90
June 2017 CN¥7.90 CN¥7.90
May 2017 CN¥7.90 CN¥7.90
April 2017 CN¥7.90 CN¥7.90
March 2017 CN¥7.90 CN¥7.90
February 2017 CN¥7.84 CN¥7.84
January 2017 CN¥7.96 CN¥7.96
December 2016 CN¥8.50 CN¥8.50
November 2016 CN¥8.69 CN¥8.69
October 2016 CN¥8.61 CN¥8.61
September 2016 CN¥9.09 CN¥9.09
August 2016 CN¥8.23 CN¥8.23
July 2016 CN¥7.50 CN¥7.50
June 2016 CN¥7.19 CN¥7.19
May 2016 CN¥7.09 CN¥7.09
April 2016 CN¥6.80 CN¥6.80
March 2016 CN¥6.35 CN¥6.35
February 2016 CN¥5.41 CN¥5.41
January 2016 CN¥6.10 CN¥6.10
December 2015 CN¥9.85 CN¥9.85
November 2015 CN¥8.82 CN¥8.82
October 2015 CN¥7.77 CN¥7.77
September 2015 CN¥6.58 CN¥6.58
August 2015 CN¥7.08 CN¥7.08
July 2015 CN¥11.81 CN¥11.81
June 2015 CN¥11.81 CN¥11.81
May 2015 CN¥11.81 CN¥11.81
April 2015 CN¥10.88 CN¥10.88
March 2015 CN¥9.89 CN¥9.89
February 2015 CN¥8.28 CN¥8.28
January 2015 CN¥7.90 CN¥7.90
December 2014 CN¥7.61 CN¥7.61
November 2014 CN¥8.61 CN¥8.61
October 2014 CN¥8.38 CN¥8.38
September 2014 CN¥8.50 CN¥8.50
August 2014 CN¥7.64 CN¥7.64
July 2014 CN¥7.13 CN¥7.13
June 2014 CN¥6.46 CN¥6.46
May 2014 CN¥6.33 CN¥6.33
April 2014 CN¥6.71 CN¥6.71
March 2014 CN¥7.70 CN¥7.70
February 2014 CN¥7 CN¥7
January 2014 CN¥6.48 CN¥6.48
December 2013 CN¥6.25 CN¥6.25
November 2013 CN¥6.92 CN¥6.92
October 2013 CN¥6.95 CN¥6.95
September 2013 CN¥7.37 CN¥7.37
August 2013 CN¥6.59 CN¥6.59
July 2013 CN¥7.02 CN¥7.02
June 2013 CN¥7.02 CN¥7.02
May 2013 CN¥7.02 CN¥7.02
April 2013 CN¥7.02 CN¥7.02
March 2013 CN¥6.44 CN¥6.44
February 2013 CN¥8.03 CN¥8.03
January 2013 CN¥6.98 CN¥6.98
December 2012 CN¥5.85 CN¥5.85
November 2012 CN¥5.02 CN¥5.02
October 2012 CN¥6.25 CN¥6.25
September 2012 CN¥6.42 CN¥6.42
August 2012 CN¥6.33 CN¥6.33
July 2012 CN¥6.18 CN¥6.18
June 2012 CN¥7.09 CN¥7.09
May 2012 CN¥7.47 CN¥8.96
April 2012 CN¥7.87 CN¥9.44
March 2012 CN¥7.02 CN¥8.43
February 2012 CN¥7.54 CN¥9.05
January 2012 CN¥7.04 CN¥8.45
December 2011 CN¥6.62 CN¥7.94
November 2011 CN¥8.54 CN¥10.25
October 2011 CN¥8.92 CN¥10.71
September 2011 CN¥8.78 CN¥10.53
August 2011 CN¥9.08 CN¥10.89
July 2011 CN¥9.88 CN¥11.85
June 2011 CN¥10.22 CN¥12.26
May 2011 CN¥10.47 CN¥12.56
April 2011 CN¥11.22 CN¥13.47
March 2011 CN¥12.56 CN¥15.07
February 2011 CN¥13.16 CN¥15.79
January 2011 CN¥11.49 CN¥13.79
December 2010 CN¥12.33 CN¥14.80
November 2010 CN¥12.72 CN¥15.26
October 2010 CN¥13.59 CN¥16.31
September 2010 CN¥13.16 CN¥15.79
August 2010 CN¥11.03 CN¥13.24
July 2010 CN¥10.10 CN¥12.12
June 2010 CN¥8.51 CN¥10.21
May 2010 CN¥10.41 CN¥12.49
April 2010 CN¥11.48 CN¥13.77
March 2010 CN¥12.38 CN¥14.85
February 2010 CN¥12.25 CN¥14.70
January 2010 CN¥11.56 CN¥13.87
December 2009 CN¥12.18 CN¥14.61
November 2009 CN¥10.62 CN¥12.75
October 2009 CN¥10.04 CN¥12.05
September 2009 CN¥8.57 CN¥10.28
August 2009 CN¥8.61 CN¥10.33
July 2009 CN¥10.12 CN¥12.15
June 2009 CN¥10.17 CN¥12.20
May 2009 CN¥11.38 CN¥13.65
April 2009 CN¥9.55 CN¥11.46
March 2009 CN¥11.07 CN¥13.28
February 2009 CN¥7.93 CN¥9.52
January 2009 CN¥6.39 CN¥7.67
December 2008 CN¥5.01 CN¥6.01
November 2008 CN¥5 CN¥6
October 2008 CN¥3.88 CN¥4.66
September 2008 CN¥6.08 CN¥7.30
August 2008 CN¥6.21 CN¥7.45
July 2008 CN¥10.01 CN¥12.01
June 2008 CN¥10.71 CN¥12.85
May 2008 CN¥15.98 CN¥19.17
April 2008 CN¥17.23 CN¥20.68
March 2008 CN¥14.98 CN¥17.98
February 2008 CN¥16.58 CN¥19.90
January 2008 CN¥12.92 CN¥15.50
December 2007 CN¥11.83 CN¥14.20
November 2007 CN¥9.54 CN¥11.45
October 2007 CN¥8.72 CN¥10.46
September 2007 CN¥11.86 CN¥14.23
August 2007 CN¥11.52 CN¥13.82
July 2007 CN¥12.77 CN¥15.32
June 2007 CN¥11.08 CN¥13.30
May 2007 CN¥11.88 CN¥14.26
April 2007 CN¥5.38 CN¥6.45
March 2007 CN¥3.82 CN¥4.58
February 2007 CN¥3.82 CN¥4.58
January 2007 CN¥3.82 CN¥4.58
December 2006 CN¥2.27 CN¥2.72
November 2006 CN¥2.40 CN¥2.88
October 2006 CN¥2.49 CN¥2.99
September 2006 CN¥2.48 CN¥2.97
August 2006 CN¥2.54 CN¥3.05
July 2006 CN¥3.01 CN¥3.61
June 2006 CN¥3.12 CN¥3.75
May 2006 CN¥3.12 CN¥3.75
April 2006 CN¥2.74 CN¥3.29
March 2006 CN¥2.22 CN¥2.66
February 2006 CN¥2.47 CN¥2.96
January 2006 CN¥2.24 CN¥2.69
December 2005 CN¥2.04 CN¥2.45
November 2005 CN¥1.91 CN¥2.29
October 2005 CN¥1.93 CN¥2.32
September 2005 CN¥2.01 CN¥2.41
August 2005 CN¥1.73 CN¥2.08
July 2005 CN¥1.47 CN¥1.76
June 2005 CN¥1.30 CN¥1.56
May 2005 CN¥1.39 CN¥1.67
April 2005 CN¥1.36 CN¥1.63
March 2005 CN¥1.82 CN¥2.19
February 2005 CN¥2.31 CN¥2.77
January 2005 CN¥2.01 CN¥2.41
December 2004 CN¥2.18 CN¥2.61
November 2004 CN¥3.08 CN¥3.69
October 2004 CN¥3.01 CN¥3.61
September 2004 CN¥3.38 CN¥4.06
August 2004 CN¥3.28 CN¥3.94
July 2004 CN¥3.43 CN¥4.12
June 2004 CN¥3.92 CN¥4.70
May 2004 CN¥4.36 CN¥5.23
April 2004 CN¥4.36 CN¥5.23
March 2004 CN¥4.85 CN¥5.82
February 2004 CN¥5.06 CN¥6.07
January 2004 CN¥4.63 CN¥5.56
December 2003 CN¥4.23 CN¥5.08
November 2003 CN¥4.44 CN¥5.33
October 2003 CN¥4.36 CN¥5.23
September 2003 CN¥5.15 CN¥6.18
August 2003 CN¥4.62 CN¥5.55
July 2003 CN¥4.82 CN¥5.78
June 2003 CN¥5.40 CN¥6.48
May 2003 CN¥5.91 CN¥7.09
April 2003 CN¥5.79 CN¥6.95
March 2003 CN¥6.98 CN¥8.38
February 2003 CN¥6.59 CN¥7.91
January 2003 CN¥6.52 CN¥7.83
December 2002 CN¥6.08 CN¥7.30
November 2002 CN¥6.73 CN¥8.08
October 2002 CN¥6.93 CN¥8.32
September 2002 CN¥7.73 CN¥9.28
August 2002 CN¥8.26 CN¥9.91
July 2002 CN¥8.33 CN¥10
June 2002 CN¥7.82 CN¥9.48
May 2002 CN¥7.82 CN¥9.48
April 2002 CN¥8.39 CN¥10.17
March 2002 CN¥8.02 CN¥9.72
February 2002 CN¥7.10 CN¥8.61
January 2002 CN¥7.04 CN¥8.53
December 2001 CN¥8 CN¥9.69
November 2001 CN¥8.29 CN¥10.05
October 2001 CN¥7.84 CN¥9.50
September 2001 CN¥8.83 CN¥10.70
August 2001 CN¥9.24 CN¥11.20
July 2001 CN¥10.40 CN¥12.60
June 2001 CN¥11.70 CN¥14.18
May 2001 CN¥11.67 CN¥14.29
April 2001 CN¥11.56 CN¥14.15
March 2001 CN¥11.36 CN¥13.91
February 2001 CN¥10.79 CN¥13.21
January 2001 CN¥11.74 CN¥14.38
December 2000 CN¥11.10 CN¥13.59
November 2000 CN¥11.97 CN¥14.66
October 2000 CN¥11.61 CN¥14.21
September 2000 CN¥11.16 CN¥13.67
August 2000 CN¥11.64 CN¥14.25
July 2000 CN¥12.20 CN¥14.93
June 2000 CN¥12.72 CN¥15.57
May 2000 CN¥11.86 CN¥14.71
April 2000 CN¥11.77 CN¥14.60
March 2000 CN¥12.72 CN¥15.78
February 2000 CN¥13.08 CN¥16.23
January 2000 CN¥13.10 CN¥16.25
December 1999 CN¥8.81 CN¥10.93
November 1999 CN¥8.67 CN¥10.76
October 1999 CN¥8.66 CN¥10.74
September 1999 CN¥9.39 CN¥11.65
August 1999 CN¥9.66 CN¥11.99
July 1999 CN¥7.50 CN¥9.30
June 1999 CN¥8.58 CN¥10.65
May 1999 CN¥7.69 CN¥9.54
April 1999 CN¥7.09 CN¥8.80
March 1999 CN¥6.59 CN¥12.26
February 1999 CN¥5.34 CN¥9.93
January 1999 CN¥5.59 CN¥10.40
December 1998 CN¥5.68 CN¥10.58
November 1998 CN¥5.95 CN¥11.08
October 1998 CN¥5.59 CN¥10.40
September 1998 CN¥5.82 CN¥10.84

000862.SZ

Price: CN¥7.43

52 week price:
4.76
9.01

Earnings Per Share: 0.15 CNY

P/E Ratio: 44.47

Exchange: SHZ

Sector: Industrials

Industry: Specialty Industrial Machinery

Market Capitalization: 6.1 billion

Links: