Yankuang Energy Group Company Limited (YZCAY)
OTCMKTS
· Delayed Price · Currency is USD
9.53
-0.20 (-2.06%)
Jun 26, 2025, 3:08 PM EDT
YZCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -2.06% | 357 |
| Jun 25, 2025 | 9.85 | 9.85 | 9.60 | 9.73 | 9.73 | -0.51% | 3,435 |
| Jun 24, 2025 | 10.00 | 10.00 | 9.75 | 9.78 | 9.78 | -1.61% | 1,894 |
| Jun 23, 2025 | 10.31 | 10.31 | 9.80 | 9.94 | 9.94 | 0.51% | 3,427 |
| Jun 20, 2025 | 10.08 | 10.08 | 9.85 | 9.89 | 9.89 | -2.64% | 1,668 |
| Jun 18, 2025 | 10.26 | 10.26 | 10.16 | 10.16 | 10.16 | -3.16% | 587 |
| Jun 17, 2025 | 10.06 | 10.61 | 10.06 | 10.49 | 10.49 | 1.45% | 2,520 |
| Jun 16, 2025 | 10.34 | 10.39 | 10.34 | 10.34 | 10.34 | -0.96% | 828 |
| Jun 13, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.94% | 304 |
| Jun 12, 2025 | 10.44 | 10.44 | 10.15 | 10.34 | 10.34 | -1.78% | 1,922 |
| Jun 11, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | 429 |
| Jun 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.40% | 393 |
| Jun 9, 2025 | 10.33 | 10.36 | 10.33 | 10.36 | 10.36 | -4.47% | 1,237 |
| Jun 6, 2025 | 10.84 | 10.84 | 10.09 | 10.84 | 10.84 | -4.73% | 1,457 |
| Jun 5, 2025 | 11.51 | 11.51 | 11.38 | 11.38 | 10.67 | -4.31% | 1,730 |
| Jun 4, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.15 | - | 135 |
| Jun 3, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.15 | 5.04% | 467 |
| Jun 2, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 10.62 | -4.63% | 166 |
| May 30, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.13 | 0.38% | 1,758 |
| May 29, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.09 | -1.46% | 219 |
| May 28, 2025 | 11.39 | 12.22 | 11.39 | 12.00 | 11.26 | 3.45% | 2,560 |
| May 27, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 10.88 | 2.47% | 1,565 |
| May 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 10.62 | 1.34% | 387 |
| May 22, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 10.48 | -4.61% | 1,334 |
| May 21, 2025 | 11.60 | 11.71 | 11.50 | 11.71 | 10.98 | 3.17% | 3,952 |
| May 20, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 10.65 | 0.44% | 698 |
| May 19, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 10.60 | 2.91% | 770 |
| May 16, 2025 | 10.95 | 10.98 | 10.95 | 10.98 | 10.30 | -1.26% | 948 |
| May 15, 2025 | 11.01 | 11.12 | 11.01 | 11.12 | 10.43 | - | 374 |
| May 14, 2025 | 11.08 | 11.35 | 10.91 | 11.12 | 10.43 | 2.24% | 1,273 |
| May 13, 2025 | 10.90 | 11.10 | 10.75 | 10.88 | 10.20 | 1.98% | 1,489 |
| May 12, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.00 | -1.30% | 310 |
| May 9, 2025 | 10.82 | 10.82 | 10.81 | 10.81 | 10.13 | 1.46% | 1,443 |
| May 8, 2025 | 10.63 | 10.72 | 10.63 | 10.65 | 9.99 | 0.28% | 744 |
| May 7, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 9.96 | -3.45% | 670 |
| May 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.32 | 3.63% | 338 |
| May 5, 2025 | 10.61 | 10.62 | 10.61 | 10.62 | 9.96 | 0.05% | 916 |
| May 2, 2025 | 10.63 | 10.63 | 10.61 | 10.61 | 9.95 | 2.96% | 1,830 |
| May 1, 2025 | 10.15 | 10.31 | 10.15 | 10.31 | 9.67 | -1.01% | 988 |
| Apr 30, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 9.76 | 4.41% | 917 |
| Apr 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.35 | -0.99% | 443 |
| Apr 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.45 | 1.92% | 948 |
| Apr 25, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.27 | -1.64% | 270 |
| Apr 24, 2025 | 10.05 | 10.05 | 9.93 | 10.05 | 9.42 | -0.54% | 595 |
| Apr 23, 2025 | 10.00 | 10.29 | 9.90 | 10.10 | 9.47 | 1.71% | 2,891 |
| Apr 22, 2025 | 10.54 | 10.54 | 9.78 | 9.93 | 9.31 | 0.30% | 3,924 |
| Apr 21, 2025 | 9.72 | 10.08 | 9.72 | 9.90 | 9.29 | -3.88% | 1,896 |
| Apr 17, 2025 | 10.03 | 10.30 | 10.03 | 10.30 | 9.66 | 1.88% | 580 |
| Apr 16, 2025 | 10.12 | 10.60 | 10.11 | 10.11 | 9.48 | -5.51% | 1,054 |
| Apr 15, 2025 | 10.75 | 10.75 | 10.00 | 10.70 | 10.04 | 3.08% | 5,267 |