Yunnan Coal & Energy Co.,Ltd. (SHA:600792)
China · Delayed Price · Currency is CNY 4.060
+0.090 (2.27%)
May 29, 2026, 3:00 PM CST
Yunnan Coal & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.91 | 4.18 | 3.91 | 4.06 | 4.06 | 2.27% | 34,870,600 |
| May 28, 2026 | 3.82 | 4.01 | 3.78 | 3.97 | 3.97 | 4.47% | 27,953,400 |
| May 27, 2026 | 3.83 | 3.87 | 3.73 | 3.80 | 3.80 | -1.30% | 17,929,330 |
| May 26, 2026 | 3.91 | 3.97 | 3.79 | 3.85 | 3.85 | -2.78% | 23,494,530 |
| May 25, 2026 | 4.10 | 4.19 | 3.93 | 3.96 | 3.96 | 0.25% | 31,467,090 |
| May 22, 2026 | 3.88 | 3.97 | 3.82 | 3.95 | 3.95 | 1.28% | 16,238,400 |
| May 21, 2026 | 4.10 | 4.12 | 3.88 | 3.90 | 3.90 | -4.88% | 26,406,150 |
| May 20, 2026 | 4.25 | 4.28 | 4.04 | 4.10 | 4.10 | -3.98% | 20,694,900 |
| May 19, 2026 | 4.18 | 4.28 | 4.12 | 4.27 | 4.27 | 2.15% | 25,817,600 |
| May 18, 2026 | 4.06 | 4.20 | 4.04 | 4.18 | 4.18 | 2.70% | 22,344,000 |
| May 15, 2026 | 4.08 | 4.14 | 4.03 | 4.07 | 4.07 | -0.25% | 18,053,910 |
| May 14, 2026 | 4.21 | 4.23 | 4.06 | 4.08 | 4.08 | -3.32% | 22,643,600 |
| May 13, 2026 | 4.10 | 4.27 | 4.07 | 4.22 | 4.22 | 2.43% | 30,079,950 |
| May 12, 2026 | 4.25 | 4.25 | 4.08 | 4.12 | 4.12 | -2.37% | 20,547,700 |
| May 11, 2026 | 4.24 | 4.31 | 4.17 | 4.22 | 4.22 | -0.71% | 22,608,100 |
| May 8, 2026 | 4.26 | 4.33 | 4.23 | 4.25 | 4.25 | -0.23% | 17,936,450 |
| May 7, 2026 | 4.46 | 4.49 | 4.23 | 4.26 | 4.26 | -5.75% | 32,397,300 |
| May 6, 2026 | 4.50 | 4.53 | 4.35 | 4.52 | 4.52 | 0.22% | 30,456,600 |
| Apr 30, 2026 | 4.49 | 4.60 | 4.48 | 4.51 | 4.51 | 0.22% | 26,414,640 |
| Apr 29, 2026 | 4.31 | 4.54 | 4.31 | 4.50 | 4.50 | 3.45% | 37,787,950 |
| Apr 28, 2026 | 4.30 | 4.38 | 4.27 | 4.35 | 4.35 | 0.46% | 24,258,600 |
| Apr 27, 2026 | 4.14 | 4.34 | 4.14 | 4.33 | 4.33 | 3.34% | 30,254,850 |
| Apr 24, 2026 | 4.23 | 4.36 | 4.16 | 4.19 | 4.19 | -0.71% | 37,264,890 |
| Apr 23, 2026 | 4.09 | 4.22 | 4.07 | 4.22 | 4.22 | 2.43% | 35,933,800 |
| Apr 22, 2026 | 3.98 | 4.14 | 3.96 | 4.12 | 4.12 | 2.49% | 34,282,320 |
| Apr 21, 2026 | 3.94 | 4.04 | 3.88 | 4.02 | 4.02 | 1.52% | 25,748,200 |
| Apr 20, 2026 | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | 1.02% | 19,293,400 |
| Apr 17, 2026 | 4.03 | 4.04 | 3.91 | 3.92 | 3.92 | -2.49% | 19,385,100 |
| Apr 16, 2026 | 4.00 | 4.03 | 3.95 | 4.02 | 4.02 | 0.25% | 17,951,760 |
| Apr 15, 2026 | 4.07 | 4.08 | 4.00 | 4.01 | 4.01 | -1.72% | 18,694,400 |
| Apr 14, 2026 | 4.10 | 4.13 | 4.02 | 4.08 | 4.08 | -1.45% | 21,759,000 |
| Apr 13, 2026 | 4.09 | 4.16 | 4.03 | 4.14 | 4.14 | 2.22% | 28,187,020 |
| Apr 10, 2026 | 4.07 | 4.10 | 4.03 | 4.05 | 4.05 | -0.74% | 22,739,610 |
| Apr 9, 2026 | 4.11 | 4.19 | 4.05 | 4.08 | 4.08 | -0.73% | 29,720,700 |
| Apr 8, 2026 | 3.94 | 4.13 | 3.94 | 4.11 | 4.11 | 0.24% | 43,678,000 |
| Apr 7, 2026 | 3.93 | 4.14 | 3.84 | 4.10 | 4.10 | 2.76% | 43,349,400 |
| Apr 3, 2026 | 4.33 | 4.35 | 3.99 | 3.99 | 3.99 | -9.93% | 61,291,900 |
| Apr 2, 2026 | 4.25 | 4.54 | 4.22 | 4.43 | 4.43 | 3.75% | 63,462,040 |
| Apr 1, 2026 | 4.55 | 4.59 | 4.24 | 4.27 | 4.27 | -6.97% | 68,976,400 |
| Mar 31, 2026 | 4.91 | 5.00 | 4.55 | 4.59 | 4.59 | -8.38% | 73,110,800 |
| Mar 30, 2026 | 5.19 | 5.44 | 4.86 | 5.01 | 5.01 | -2.72% | 93,078,570 |
| Mar 27, 2026 | 5.11 | 5.39 | 5.09 | 5.15 | 5.15 | -2.46% | 88,851,220 |
| Mar 26, 2026 | 5.04 | 5.35 | 4.88 | 5.28 | 5.28 | 4.97% | 123,461,000 |
| Mar 25, 2026 | 4.94 | 5.13 | 4.61 | 5.03 | 5.03 | 0.80% | 107,622,700 |
| Mar 24, 2026 | 4.89 | 5.06 | 4.76 | 4.99 | 4.99 | 1.42% | 132,893,900 |
| Mar 23, 2026 | 4.62 | 4.92 | 4.57 | 4.92 | 4.92 | 10.07% | 78,891,230 |
| Mar 20, 2026 | 4.55 | 4.66 | 4.42 | 4.47 | 4.47 | -1.97% | 39,642,600 |
| Mar 19, 2026 | 4.70 | 4.74 | 4.54 | 4.56 | 4.56 | -0.22% | 46,681,700 |
| Mar 18, 2026 | 4.73 | 4.80 | 4.53 | 4.57 | 4.57 | -3.59% | 38,789,500 |
| Mar 17, 2026 | 4.68 | 4.98 | 4.68 | 4.74 | 4.74 | -0.42% | 46,778,240 |