Yankuang Energy Group Company Limited (YZCAY)
OTCMKTS · Delayed Price · Currency is USD
11.56
-0.07 (-0.56%)
Sep 5, 2025, 3:18 PM EDT
YZCAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.00 | 12.00 | 11.56 | 11.56 | 11.56 | -0.56% | 463 |
| Sep 4, 2025 | 12.00 | 12.00 | 11.62 | 11.63 | 11.63 | -2.11% | 1,514 |
| Sep 3, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.89% | 307 |
| Sep 2, 2025 | 12.30 | 12.30 | 11.77 | 11.77 | 11.77 | 10.62% | 2,107 |
| Aug 29, 2025 | 11.75 | 12.38 | 10.64 | 10.64 | 10.64 | -8.28% | 3,572 |
| Aug 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | 283 |
| Aug 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | 1,134 |
| Aug 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.09% | 271 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.82 | 11.97 | 11.97 | 4.00% | 3,967 |
| Aug 22, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.86% | 415 |
| Aug 21, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% | 182 |
| Aug 20, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -2.19% | 1,616 |
| Aug 19, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | 29 |
| Aug 18, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -3.18% | 262 |
| Aug 15, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 71 |
| Aug 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 246 |
| Aug 13, 2025 | 12.17 | 12.25 | 12.17 | 12.25 | 12.25 | -1.53% | 1,571 |
| Aug 12, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 4.41% | 1,064 |
| Aug 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.85% | 629 |
| Aug 8, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.74% | 932 |
| Aug 7, 2025 | 12.18 | 12.23 | 12.15 | 12.23 | 12.23 | 1.07% | 1,944 |
| Aug 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 6.07% | 356 |
| Aug 5, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 276 |
| Aug 4, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 256 |
| Aug 1, 2025 | 11.29 | 11.41 | 11.25 | 11.41 | 11.41 | -0.02% | 3,315 |
| Jul 31, 2025 | 11.02 | 11.41 | 11.02 | 11.41 | 11.41 | -1.81% | 905 |
| Jul 30, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 78 |
| Jul 29, 2025 | 11.64 | 11.69 | 11.62 | 11.62 | 11.62 | 0.17% | 1,926 |
| Jul 28, 2025 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | -4.13% | 711 |
| Jul 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.08% | 173 |
| Jul 24, 2025 | 12.22 | 12.22 | 11.79 | 12.11 | 12.11 | 2.62% | 2,092 |
| Jul 23, 2025 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -2.15% | 1,217 |
| Jul 22, 2025 | 11.67 | 12.06 | 11.50 | 12.06 | 12.06 | 10.10% | 7,375 |
| Jul 21, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 5.53% | 800 |
| Jul 18, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 222 |
| Jul 17, 2025 | 10.04 | 10.50 | 10.04 | 10.38 | 10.38 | -1.52% | 1,250 |
| Jul 16, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 116 |
| Jul 15, 2025 | 10.50 | 10.54 | 10.22 | 10.54 | 10.54 | -2.24% | 853 |
| Jul 14, 2025 | 10.90 | 10.90 | 10.61 | 10.78 | 10.78 | 0.29% | 1,982 |
| Jul 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.88% | 507 |
| Jul 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 513 |
| Jul 9, 2025 | 10.31 | 10.31 | 10.17 | 10.25 | 10.25 | 0.49% | 1,605 |
| Jul 8, 2025 | 10.30 | 10.35 | 10.20 | 10.20 | 10.20 | -0.49% | 1,238 |
| Jul 7, 2025 | 10.12 | 10.25 | 10.12 | 10.25 | 10.25 | -1.20% | 818 |
| Jul 3, 2025 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | -0.24% | 513 |
| Jul 2, 2025 | 10.59 | 10.59 | 10.40 | 10.40 | 10.40 | 4.42% | 3,124 |
| Jul 1, 2025 | 9.90 | 9.96 | 9.90 | 9.96 | 9.96 | -0.40% | 1,162 |
| Jun 30, 2025 | 9.75 | 10.20 | 9.75 | 10.00 | 10.00 | 1.57% | 1,915 |
| Jun 27, 2025 | 9.92 | 9.92 | 9.85 | 9.85 | 9.85 | 3.31% | 618 |
| Jun 26, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -2.06% | 357 |