Yunnan Coal & Energy Co.,Ltd. (SHA:600792)
China · Delayed Price · Currency is CNY 3.330
+0.120 (3.74%)
Jul 14, 2026, 3:00 PM CST
Yunnan Coal & Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.20 | 3.34 | 3.18 | 3.33 | 3.33 | 3.74% | 22,529,300 |
| Jul 13, 2026 | 3.30 | 3.34 | 3.17 | 3.21 | 3.21 | -2.73% | 19,225,500 |
| Jul 10, 2026 | 3.18 | 3.37 | 3.13 | 3.30 | 3.30 | 2.48% | 25,455,702 |
| Jul 9, 2026 | 3.18 | 3.28 | 3.11 | 3.22 | 3.22 | -0.31% | 16,631,400 |
| Jul 8, 2026 | 3.30 | 3.36 | 3.18 | 3.23 | 3.23 | -0.31% | 21,405,800 |
| Jul 7, 2026 | 3.34 | 3.34 | 3.19 | 3.24 | 3.24 | -2.11% | 14,456,100 |
| Jul 6, 2026 | 3.26 | 3.33 | 3.21 | 3.31 | 3.31 | 1.22% | 14,195,200 |
| Jul 3, 2026 | 3.29 | 3.32 | 3.22 | 3.27 | 3.27 | 0.62% | 16,254,000 |
| Jul 2, 2026 | 3.23 | 3.35 | 3.22 | 3.25 | 3.25 | 0.31% | 18,574,300 |
| Jul 1, 2026 | 3.15 | 3.29 | 3.12 | 3.24 | 3.24 | 2.21% | 22,988,802 |
| Jun 30, 2026 | 3.22 | 3.27 | 3.12 | 3.17 | 3.17 | -2.76% | 17,013,400 |
| Jun 29, 2026 | 3.18 | 3.28 | 3.14 | 3.26 | 3.26 | 1.24% | 17,051,300 |
| Jun 26, 2026 | 3.34 | 3.34 | 3.18 | 3.22 | 3.22 | -3.59% | 19,338,800 |
| Jun 25, 2026 | 3.31 | 3.36 | 3.25 | 3.34 | 3.34 | -0.30% | 20,467,000 |
| Jun 24, 2026 | 3.59 | 3.60 | 3.25 | 3.35 | 3.35 | -6.69% | 29,745,900 |
| Jun 23, 2026 | 3.52 | 3.74 | 3.48 | 3.59 | 3.59 | 1.13% | 27,268,600 |
| Jun 22, 2026 | 3.58 | 3.59 | 3.42 | 3.55 | 3.55 | -1.93% | 30,227,600 |
| Jun 18, 2026 | 3.90 | 3.91 | 3.60 | 3.62 | 3.62 | -7.89% | 43,682,900 |
| Jun 17, 2026 | 4.20 | 4.21 | 3.86 | 3.93 | 3.93 | -6.65% | 38,502,490 |
| Jun 16, 2026 | 4.16 | 4.26 | 4.04 | 4.21 | 4.21 | 1.20% | 32,310,700 |
| Jun 15, 2026 | 4.02 | 4.21 | 4.01 | 4.16 | 4.16 | 1.46% | 35,178,500 |
| Jun 12, 2026 | 3.85 | 4.28 | 3.85 | 4.10 | 4.10 | 5.13% | 50,703,890 |
| Jun 11, 2026 | 4.01 | 4.22 | 3.88 | 3.90 | 3.90 | -1.76% | 35,951,500 |
| Jun 10, 2026 | 4.06 | 4.17 | 3.91 | 3.97 | 3.97 | -3.17% | 34,488,300 |
| Jun 9, 2026 | 4.33 | 4.35 | 4.02 | 4.10 | 4.10 | -5.09% | 40,184,000 |
| Jun 8, 2026 | 4.47 | 4.63 | 4.27 | 4.32 | 4.32 | -4.85% | 49,256,500 |
| Jun 5, 2026 | 4.54 | 4.73 | 4.48 | 4.54 | 4.54 | -0.87% | 54,859,330 |
| Jun 4, 2026 | 4.57 | 4.78 | 4.46 | 4.58 | 4.58 | 1.55% | 71,593,930 |
| Jun 3, 2026 | 4.25 | 4.63 | 4.23 | 4.51 | 4.51 | 4.64% | 60,562,020 |
| Jun 2, 2026 | 4.30 | 4.50 | 4.20 | 4.31 | 4.31 | 0.23% | 44,564,720 |
| Jun 1, 2026 | 4.03 | 4.35 | 3.98 | 4.30 | 4.30 | 5.91% | 47,656,400 |
| 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 |