Yankuang Energy Group Company Limited (YZCAY)
OTCMKTS · Delayed Price · Currency is USD
14.91
+0.19 (1.29%)
Sep 24, 2026, 4:00 PM EST
YZCAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | - | 580 |
| Aug 12, 2026 | 16.20 | 16.20 | 15.93 | 16.00 | 15.80 | -1.84% | 690 |
| Aug 11, 2026 | 16.30 | 16.31 | 16.10 | 16.30 | 16.10 | 4.42% | 2,920 |
| Aug 7, 2026 | 16.28 | 16.28 | 15.61 | 15.61 | 15.42 | 6.70% | 765 |
| Aug 5, 2026 | 15.00 | 15.00 | 14.63 | 14.63 | 14.45 | -2.47% | 324 |
| Aug 4, 2026 | 14.29 | 15.00 | 14.29 | 15.00 | 14.82 | 1.59% | 313 |
| Aug 3, 2026 | 14.48 | 14.77 | 14.48 | 14.77 | 14.58 | -2.47% | 2,189 |
| Jul 31, 2026 | 15.20 | 15.40 | 15.14 | 15.14 | 14.95 | -0.83% | 1,189 |
| Jul 29, 2026 | 15.11 | 15.27 | 15.11 | 15.27 | 15.08 | 2.85% | 1,079 |
| Jul 28, 2026 | 14.65 | 14.84 | 14.65 | 14.84 | 14.66 | 0.15% | 1,043 |
| Jul 27, 2026 | 15.29 | 15.29 | 14.80 | 14.82 | 14.64 | -3.77% | 9,186 |
| Jul 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | -1.60% | 422 |
| Jul 23, 2026 | 16.18 | 16.18 | 15.63 | 15.65 | 15.46 | 1.10% | 2,494 |
| Jul 22, 2026 | 15.56 | 15.56 | 15.48 | 15.48 | 15.29 | 5.67% | 850 |
| Jul 21, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.47 | 3.39% | 10,595 |
| Jul 16, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.00 | -2.14% | 555 |
| Jul 15, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.30 | 2.26% | 550 |
| Jul 14, 2026 | 14.07 | 14.16 | 14.07 | 14.16 | 13.99 | 3.43% | 779 |
| Jul 13, 2026 | 13.84 | 13.84 | 13.69 | 13.69 | 13.52 | 1.00% | 998 |
| Jul 10, 2026 | 13.50 | 13.67 | 13.20 | 13.55 | 13.39 | -1.35% | 2,771 |
| Jul 9, 2026 | 13.78 | 13.78 | 13.73 | 13.74 | 13.57 | -4.38% | 908 |
| Jul 8, 2026 | 13.95 | 14.37 | 13.95 | 14.37 | 14.19 | 0.49% | 769 |
| Jul 7, 2026 | 14.05 | 14.30 | 13.73 | 14.30 | 14.12 | -1.07% | 1,350 |
| Jul 6, 2026 | 14.52 | 14.52 | 14.05 | 14.46 | 14.28 | 1.40% | 3,172 |
| Jul 2, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.08 | -0.27% | 371 |
| Jul 1, 2026 | 14.99 | 14.99 | 14.67 | 14.67 | 14.12 | 3.27% | 4,034 |
| Jun 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.67 | -3.60% | 954 |
| Jun 29, 2026 | 14.31 | 14.73 | 14.31 | 14.73 | 14.18 | -0.14% | 7,949 |