Yankuang Energy Group Company Limited (YZCAY)
OTCMKTS
· Delayed Price · Currency is USD
10.84
-0.54 (-4.72%)
Jun 6, 2025, 2:32 PM EDT
YZCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 11.51 | 11.51 | 11.38 | 11.38 | 11.38 | -4.31% | 1,730 |
| Jun 4, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 135 |
| Jun 3, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 5.04% | 467 |
| Jun 2, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -4.63% | 166 |
| May 30, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.38% | 1,758 |
| May 29, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.46% | 219 |
| May 28, 2025 | 11.39 | 12.22 | 11.39 | 12.00 | 12.00 | 3.45% | 2,560 |
| May 27, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | 2.47% | 1,565 |
| May 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.34% | 387 |
| May 22, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -4.61% | 1,334 |
| May 21, 2025 | 11.60 | 11.71 | 11.50 | 11.71 | 11.71 | 3.17% | 3,952 |
| May 20, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.44% | 698 |
| May 19, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 2.91% | 770 |
| May 16, 2025 | 10.95 | 10.98 | 10.95 | 10.98 | 10.98 | -1.26% | 948 |
| May 15, 2025 | 11.01 | 11.12 | 11.01 | 11.12 | 11.12 | - | 374 |
| May 14, 2025 | 11.08 | 11.35 | 10.91 | 11.12 | 11.12 | 2.24% | 1,273 |
| May 13, 2025 | 10.90 | 11.10 | 10.75 | 10.88 | 10.88 | 1.98% | 1,489 |
| May 12, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.30% | 310 |
| May 9, 2025 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | 1.46% | 1,443 |
| May 8, 2025 | 10.63 | 10.72 | 10.63 | 10.65 | 10.65 | 0.28% | 744 |
| May 7, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -3.45% | 670 |
| May 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.63% | 338 |
| May 5, 2025 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 0.05% | 916 |
| May 2, 2025 | 10.63 | 10.63 | 10.61 | 10.61 | 10.61 | 2.96% | 1,830 |
| May 1, 2025 | 10.15 | 10.31 | 10.15 | 10.31 | 10.31 | -1.01% | 988 |
| Apr 30, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 4.41% | 917 |
| Apr 29, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.99% | 443 |
| Apr 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.92% | 948 |
| Apr 25, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.64% | 270 |
| Apr 24, 2025 | 10.05 | 10.05 | 9.93 | 10.05 | 10.05 | -0.54% | 595 |
| Apr 23, 2025 | 10.00 | 10.29 | 9.90 | 10.10 | 10.10 | 1.71% | 2,891 |
| 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 |