Yankuang Energy Group Company Limited (YZCAY)
OTCMKTS
· Delayed Price · Currency is USD
10.29
+0.36 (3.63%)
Apr 23, 2025, 10:09 AM EDT
YZCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.00 | 10.10 | 9.90 | 10.10 | - | 1.71% | 165 |
| Apr 22, 2025 | 10.54 | 10.54 | 9.78 | 9.93 | 9.93 | 0.30% | 3,924 |
| Apr 21, 2025 | 9.72 | 10.08 | 9.72 | 9.90 | 9.90 | -3.88% | 1,896 |
| Apr 17, 2025 | 10.03 | 10.30 | 10.03 | 10.30 | 10.30 | 1.88% | 580 |
| Apr 16, 2025 | 10.12 | 10.60 | 10.11 | 10.11 | 10.11 | -5.51% | 1,054 |
| Apr 15, 2025 | 10.75 | 10.75 | 10.00 | 10.70 | 10.70 | 3.08% | 5,267 |
| Apr 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 3.08% | 756 |
| Apr 11, 2025 | 10.20 | 10.20 | 10.02 | 10.07 | 10.07 | 4.14% | 4,873 |
| Apr 10, 2025 | 9.93 | 10.01 | 9.67 | 9.67 | 9.67 | -1.83% | 3,454 |
| Apr 9, 2025 | 9.18 | 10.02 | 9.18 | 9.85 | 9.85 | 4.38% | 9,519 |
| Apr 8, 2025 | 9.55 | 9.70 | 9.42 | 9.44 | 9.44 | 0.39% | 4,232 |
| Apr 7, 2025 | 9.85 | 10.01 | 9.25 | 9.40 | 9.40 | -8.34% | 6,486 |
| Apr 4, 2025 | 10.63 | 10.63 | 10.19 | 10.26 | 10.26 | -2.33% | 2,858 |
| Apr 3, 2025 | 10.39 | 10.85 | 10.39 | 10.50 | 10.50 | -2.50% | 2,665 |
| Apr 2, 2025 | 10.73 | 10.77 | 10.73 | 10.77 | 10.77 | 1.55% | 934 |
| Apr 1, 2025 | 10.64 | 10.64 | 10.55 | 10.61 | 10.61 | 2.27% | 2,955 |
| Mar 31, 2025 | 10.45 | 10.45 | 10.35 | 10.37 | 10.37 | -3.53% | 3,227 |
| Mar 28, 2025 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | -1.92% | 577 |
| Mar 27, 2025 | 11.50 | 11.50 | 10.96 | 10.96 | 10.96 | -1.97% | 1,448 |
| Mar 26, 2025 | 11.02 | 11.18 | 10.86 | 11.18 | 11.18 | -1.28% | 2,001 |
| Mar 25, 2025 | 11.40 | 11.40 | 11.29 | 11.33 | 11.33 | 1.39% | 2,803 |
| Mar 24, 2025 | 11.22 | 11.22 | 11.16 | 11.17 | 11.17 | - | 3,171 |
| Mar 21, 2025 | 11.14 | 11.19 | 11.14 | 11.17 | 11.17 | -2.87% | 2,947 |
| Mar 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 35 |
| Mar 19, 2025 | 11.18 | 11.50 | 11.18 | 11.50 | 11.50 | 2.72% | 1,399 |
| Mar 18, 2025 | 11.26 | 11.26 | 11.20 | 11.20 | 11.20 | -1.80% | 1,112 |
| Mar 17, 2025 | 11.04 | 11.49 | 11.04 | 11.40 | 11.40 | 0.44% | 1,607 |
| Mar 14, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 3.91% | 694 |
| Mar 13, 2025 | 11.13 | 11.22 | 10.92 | 10.92 | 10.92 | 0.30% | 4,260 |
| Mar 12, 2025 | 10.97 | 11.10 | 10.89 | 10.89 | 10.89 | 1.87% | 2,234 |
| Mar 11, 2025 | 10.80 | 10.80 | 10.69 | 10.69 | 10.69 | -1.11% | 9,468 |
| Mar 10, 2025 | 10.80 | 10.84 | 10.75 | 10.81 | 10.81 | 4.65% | 4,513 |
| Mar 7, 2025 | 10.33 | 10.81 | 10.33 | 10.33 | 10.33 | -0.19% | 1,490 |
| Mar 6, 2025 | 10.35 | 10.50 | 10.26 | 10.35 | 10.35 | 1.27% | 5,654 |
| Mar 5, 2025 | 10.45 | 10.50 | 10.21 | 10.22 | 10.22 | -1.49% | 4,919 |
| Mar 4, 2025 | 10.36 | 10.38 | 10.13 | 10.38 | 10.38 | 0.60% | 5,577 |
| Mar 3, 2025 | 10.66 | 10.77 | 10.25 | 10.31 | 10.31 | 1.51% | 5,089 |
| Feb 28, 2025 | 10.38 | 10.39 | 10.15 | 10.16 | 10.16 | -0.88% | 3,345 |
| Feb 27, 2025 | 10.41 | 10.54 | 10.25 | 10.25 | 10.25 | -1.44% | 2,262 |
| Feb 26, 2025 | 10.54 | 10.54 | 10.31 | 10.40 | 10.40 | 0.29% | 1,217 |
| Feb 25, 2025 | 10.44 | 10.50 | 10.24 | 10.37 | 10.37 | 0.39% | 3,182 |
| Feb 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 4.13% | 2,168 |
| Feb 21, 2025 | 10.00 | 10.00 | 9.86 | 9.92 | 9.92 | -0.80% | 671 |
| Feb 20, 2025 | 10.00 | 10.07 | 9.92 | 10.00 | 10.00 | 0.91% | 3,005 |
| Feb 19, 2025 | 10.00 | 10.00 | 9.91 | 9.91 | 9.91 | -1.78% | 6,146 |
| Feb 18, 2025 | 10.27 | 10.27 | 10.09 | 10.09 | 10.09 | -1.18% | 1,696 |
| Feb 14, 2025 | 10.31 | 10.31 | 10.21 | 10.21 | 10.21 | -0.39% | 3,357 |
| Feb 13, 2025 | 10.06 | 10.44 | 10.06 | 10.25 | 10.25 | -0.10% | 2,337 |
| Feb 12, 2025 | 10.20 | 10.26 | 10.15 | 10.26 | 10.26 | 0.59% | 3,233 |
| Feb 11, 2025 | 10.29 | 10.41 | 10.20 | 10.20 | 10.20 | -2.20% | 1,814 |