Yunnan Coal & Energy Co.,Ltd. (SHA:600792)
China · Delayed Price · Currency is CNY 4.980
+0.200 (4.18%)
Feb 27, 2026, 3:00 PM CST
Yunnan Coal & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.83 | 4.98 | 4.72 | 4.98 | 4.98 | 4.18% | 55,048,500 |
| Feb 26, 2026 | 4.88 | 4.94 | 4.75 | 4.78 | 4.78 | -1.65% | 42,949,500 |
| Feb 25, 2026 | 4.80 | 4.95 | 4.75 | 4.86 | 4.86 | 1.46% | 76,587,870 |
| Feb 24, 2026 | 4.40 | 4.79 | 4.40 | 4.79 | 4.79 | 10.11% | 54,880,820 |
| Feb 13, 2026 | 4.43 | 4.50 | 4.33 | 4.35 | 4.35 | -1.81% | 31,107,000 |
| Feb 12, 2026 | 4.57 | 4.67 | 4.43 | 4.43 | 4.43 | -4.32% | 43,761,890 |
| Feb 11, 2026 | 4.61 | 4.70 | 4.51 | 4.63 | 4.63 | - | 52,316,500 |
| Feb 10, 2026 | 4.71 | 4.72 | 4.57 | 4.63 | 4.63 | -1.70% | 43,494,009 |
| Feb 9, 2026 | 4.63 | 4.83 | 4.63 | 4.71 | 4.71 | 1.07% | 68,415,820 |
| Feb 6, 2026 | 4.63 | 4.73 | 4.45 | 4.66 | 4.66 | -3.52% | 93,770,660 |
| Feb 5, 2026 | 4.60 | 5.10 | 4.60 | 4.83 | 4.83 | 4.09% | 151,829,200 |
| Feb 4, 2026 | 4.22 | 4.64 | 4.21 | 4.64 | 4.64 | 9.95% | 76,435,200 |
| Feb 3, 2026 | 4.29 | 4.34 | 4.19 | 4.22 | 4.22 | 0.48% | 51,880,300 |
| Feb 2, 2026 | 4.40 | 4.49 | 4.20 | 4.20 | 4.20 | -8.89% | 87,265,600 |
| Jan 30, 2026 | 4.47 | 4.82 | 4.47 | 4.61 | 4.61 | 5.25% | 121,019,800 |
| Jan 29, 2026 | 4.24 | 4.48 | 4.21 | 4.38 | 4.38 | 3.55% | 72,937,900 |
| Jan 28, 2026 | 4.03 | 4.25 | 4.02 | 4.23 | 4.23 | 5.22% | 51,714,200 |
| Jan 27, 2026 | 4.18 | 4.21 | 3.97 | 4.02 | 4.02 | -4.74% | 32,168,102 |
| Jan 26, 2026 | 4.16 | 4.22 | 4.13 | 4.22 | 4.22 | 1.20% | 27,763,900 |
| Jan 23, 2026 | 4.16 | 4.17 | 4.09 | 4.17 | 4.17 | -0.24% | 28,724,600 |
| Jan 22, 2026 | 3.98 | 4.18 | 3.97 | 4.18 | 4.18 | 5.29% | 49,797,440 |
| Jan 21, 2026 | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | -3.17% | 21,782,040 |
| Jan 20, 2026 | 4.06 | 4.13 | 4.02 | 4.10 | 4.10 | 0.99% | 29,698,900 |
| Jan 19, 2026 | 3.92 | 4.06 | 3.90 | 4.06 | 4.06 | 3.57% | 25,384,800 |
| Jan 16, 2026 | 3.98 | 4.00 | 3.91 | 3.92 | 3.92 | -1.51% | 19,531,900 |
| Jan 15, 2026 | 4.01 | 4.06 | 3.97 | 3.98 | 3.98 | -1.24% | 19,755,400 |
| Jan 14, 2026 | 4.05 | 4.09 | 3.98 | 4.03 | 4.03 | -0.98% | 29,009,440 |
| Jan 13, 2026 | 4.09 | 4.10 | 4.04 | 4.07 | 4.07 | -0.49% | 26,604,300 |
| Jan 12, 2026 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | -0.97% | 27,459,840 |
| Jan 9, 2026 | 4.05 | 4.14 | 4.04 | 4.13 | 4.13 | 0.49% | 33,151,190 |
| Jan 8, 2026 | 4.22 | 4.22 | 4.08 | 4.11 | 4.11 | -2.84% | 48,000,480 |
| Jan 7, 2026 | 4.04 | 4.30 | 3.96 | 4.23 | 4.23 | 6.02% | 76,658,300 |
| Jan 6, 2026 | 3.90 | 4.01 | 3.87 | 3.99 | 3.99 | 2.57% | 23,270,700 |
| Jan 5, 2026 | 3.89 | 3.92 | 3.87 | 3.89 | 3.89 | 0.26% | 15,763,258 |
| Dec 31, 2025 | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | -0.77% | 16,143,900 |
| Dec 30, 2025 | 3.97 | 3.97 | 3.88 | 3.91 | 3.91 | -1.26% | 18,858,500 |
| Dec 29, 2025 | 4.00 | 4.03 | 3.95 | 3.96 | 3.96 | -1.00% | 16,892,100 |
| Dec 26, 2025 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | - | 14,921,900 |
| Dec 25, 2025 | 3.99 | 4.01 | 3.95 | 4.00 | 4.00 | - | 12,746,000 |
| Dec 24, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | 0.25% | 12,798,500 |
| Dec 23, 2025 | 4.07 | 4.07 | 3.97 | 3.99 | 3.99 | -1.97% | 16,448,120 |
| Dec 22, 2025 | 4.03 | 4.08 | 4.02 | 4.07 | 4.07 | 0.49% | 16,002,000 |
| Dec 19, 2025 | 3.95 | 4.06 | 3.91 | 4.05 | 4.05 | 2.02% | 24,942,270 |
| Dec 18, 2025 | 4.00 | 4.08 | 3.94 | 3.97 | 3.97 | 0.25% | 28,479,000 |
| Dec 17, 2025 | 3.94 | 3.97 | 3.86 | 3.96 | 3.96 | 0.25% | 18,023,900 |
| Dec 16, 2025 | 4.06 | 4.06 | 3.93 | 3.95 | 3.95 | -3.42% | 20,998,400 |
| Dec 15, 2025 | 4.04 | 4.16 | 4.02 | 4.09 | 4.09 | - | 19,951,900 |
| Dec 12, 2025 | 4.10 | 4.16 | 4.06 | 4.09 | 4.09 | -0.24% | 22,417,200 |
| Dec 11, 2025 | 4.19 | 4.20 | 4.09 | 4.10 | 4.10 | -2.38% | 23,600,740 |
| Dec 10, 2025 | 4.21 | 4.27 | 4.15 | 4.20 | 4.20 | -0.24% | 24,925,200 |