Yankuang Energy Group Company Limited (YZCAY)
OTCMKTS · Delayed Price · Currency is USD
14.62
+0.95 (6.95%)
At close: Nov 9, 2026
YZCAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.99 | 14.99 | 14.62 | 14.62 | 14.62 | 6.95% | 1,805 |
| Nov 6, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.09% | 589 |
| Nov 5, 2026 | 13.37 | 13.94 | 13.37 | 13.39 | 13.39 | -5.10% | 2,577 |
| Nov 4, 2026 | 14.39 | 14.39 | 14.11 | 14.11 | 14.11 | - | 2,818 |
| Nov 3, 2026 | 14.55 | 14.55 | 14.11 | 14.11 | 14.11 | 0.30% | 437 |
| Nov 2, 2026 | 14.38 | 14.38 | 14.07 | 14.07 | 14.07 | 3.25% | 1,407 |
| Oct 29, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.83% | 308 |
| Oct 28, 2026 | 13.04 | 13.40 | 13.04 | 13.38 | 13.38 | -0.22% | 2,384 |
| Oct 27, 2026 | 13.66 | 13.66 | 13.41 | 13.41 | 13.41 | -0.67% | 590 |
| Oct 26, 2026 | 13.28 | 13.51 | 13.28 | 13.50 | 13.50 | 2.66% | 1,053 |
| Oct 23, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.00% | 1,075 |
| Oct 22, 2026 | 13.00 | 13.02 | 12.97 | 13.02 | 13.02 | -2.25% | 1,466 |
| Oct 21, 2026 | 13.90 | 13.90 | 13.19 | 13.32 | 13.32 | -3.18% | 4,658 |
| Oct 20, 2026 | 14.00 | 14.00 | 13.58 | 13.76 | 13.76 | -5.02% | 3,600 |
| Oct 19, 2026 | 14.04 | 14.49 | 14.04 | 14.49 | 14.49 | 2.55% | 4,996 |
| Oct 16, 2026 | 14.48 | 14.48 | 14.13 | 14.13 | 14.13 | -2.26% | 574 |
| Oct 15, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.88% | 525 |
| Oct 14, 2026 | 14.98 | 15.00 | 14.82 | 14.88 | 14.88 | 1.16% | 7,572 |
| Oct 13, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.47% | 641 |
| Oct 12, 2026 | 14.49 | 14.78 | 14.39 | 14.78 | 14.78 | -1.47% | 5,595 |
| Oct 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.52% | 1,461 |
| Oct 8, 2026 | 14.77 | 14.92 | 14.77 | 14.92 | 14.92 | 3.92% | 4,767 |
| Oct 7, 2026 | 14.18 | 14.45 | 14.18 | 14.36 | 14.36 | -1.24% | 8,826 |
| Oct 6, 2026 | 14.26 | 14.54 | 14.26 | 14.54 | 14.54 | 0.97% | 2,843 |
| Oct 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.61% | 503 |
| Oct 1, 2026 | 14.39 | 14.94 | 14.39 | 14.94 | 14.94 | 3.32% | 960 |
| Sep 30, 2026 | 14.98 | 14.98 | 14.33 | 14.46 | 14.46 | -4.66% | 2,688 |
| Sep 29, 2026 | 14.52 | 15.17 | 14.52 | 15.17 | 15.17 | 1.72% | 2,194 |
| Sep 24, 2026 | 14.92 | 15.13 | 14.91 | 14.91 | 14.91 | -1.59% | 12,646 |
| Sep 23, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.93% | 1,914 |
| Sep 18, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -6.48% | 803 |
| Sep 17, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.42% | 259 |
| Sep 16, 2026 | 15.80 | 16.49 | 15.80 | 16.13 | 16.13 | -0.31% | 1,521 |
| Sep 15, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -3.69% | 173 |
| Sep 11, 2026 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | -2.69% | 1,482 |
| Sep 10, 2026 | 17.15 | 17.48 | 17.15 | 17.48 | 17.27 | 0.74% | 911 |
| Sep 9, 2026 | 17.19 | 17.35 | 17.19 | 17.35 | 17.14 | 3.27% | 374 |
| Sep 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.59 | -0.12% | 385 |
| Sep 2, 2026 | 17.00 | 17.00 | 16.82 | 16.82 | 16.61 | -5.47% | 563 |
| Sep 1, 2026 | 17.15 | 17.79 | 17.07 | 17.79 | 17.58 | 0.70% | 6,693 |
| Aug 31, 2026 | 17.50 | 17.87 | 17.43 | 17.67 | 17.45 | 2.43% | 4,287 |
| Aug 28, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.04 | 0.17% | 1,085 |
| Aug 27, 2026 | 17.10 | 17.22 | 17.00 | 17.22 | 17.01 | 5.97% | 3,463 |
| Aug 26, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.05 | 1.56% | 1,144 |
| Aug 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | -2.97% | 148 |
| Aug 24, 2026 | 16.41 | 16.50 | 16.41 | 16.49 | 16.29 | 0.49% | 841 |
| Aug 20, 2026 | 15.82 | 16.41 | 15.82 | 16.41 | 16.21 | 3.21% | 500 |
| Aug 19, 2026 | 16.21 | 16.21 | 15.90 | 15.90 | 15.71 | 0.63% | 577 |
| Aug 18, 2026 | 15.75 | 16.02 | 15.55 | 15.80 | 15.61 | -0.50% | 5,295 |
| Aug 14, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.69 | -0.75% | 1,426 |