Yunnan Coal & Energy Co.,Ltd. (SHA:600792)
China · Delayed Price · Currency is CNY 5.04
-0.25 (-4.73%)
Sep 30, 2026, 3:00 PM CST
Yunnan Coal & Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.17 | 5.34 | 5.04 | 5.04 | 5.04 | -4.73% | 79,593,417 |
| Sep 29, 2026 | 5.43 | 5.51 | 5.14 | 5.29 | 5.29 | -3.82% | 113,975,272 |
| Sep 28, 2026 | 5.61 | 5.69 | 5.30 | 5.50 | 5.50 | -3.51% | 161,447,800 |
| Sep 24, 2026 | 5.10 | 5.70 | 5.03 | 5.70 | 5.70 | 10.04% | 182,210,911 |
| Sep 23, 2026 | 5.58 | 5.69 | 5.18 | 5.18 | 5.18 | -9.91% | 133,721,100 |
| Sep 22, 2026 | 5.30 | 6.01 | 5.21 | 5.75 | 5.75 | 5.31% | 183,429,917 |
| Sep 21, 2026 | 5.20 | 5.56 | 5.10 | 5.46 | 5.46 | 3.02% | 126,988,246 |
| Sep 18, 2026 | 5.07 | 5.50 | 5.00 | 5.30 | 5.30 | -0.75% | 154,842,336 |
| Sep 17, 2026 | 4.86 | 5.34 | 4.53 | 5.34 | 5.34 | 10.10% | 157,931,603 |
| Sep 16, 2026 | 5.00 | 5.28 | 4.80 | 4.85 | 4.85 | -8.32% | 172,903,457 |
| Sep 15, 2026 | 5.00 | 5.43 | 4.96 | 5.29 | 5.29 | 7.09% | 204,476,158 |
| Sep 14, 2026 | 4.78 | 5.37 | 4.78 | 4.94 | 4.94 | -4.08% | 177,355,768 |
| Sep 11, 2026 | 5.92 | 5.95 | 5.00 | 5.15 | 5.15 | -4.81% | 218,207,992 |
| Sep 10, 2026 | 5.39 | 5.41 | 5.01 | 5.41 | 5.41 | 9.96% | 157,279,594 |
| Sep 9, 2026 | 4.56 | 4.92 | 4.48 | 4.92 | 4.92 | 10.07% | 115,327,579 |
| Sep 8, 2026 | 4.07 | 4.47 | 4.07 | 4.47 | 4.47 | 10.10% | 50,002,145 |
| Sep 7, 2026 | 4.03 | 4.09 | 3.95 | 4.06 | 4.06 | 2.01% | 41,195,730 |
| Sep 4, 2026 | 4.00 | 4.10 | 3.88 | 3.98 | 3.98 | -1.73% | 75,419,900 |
| Sep 3, 2026 | 4.28 | 4.43 | 4.04 | 4.05 | 4.05 | -5.81% | 104,974,344 |
| Sep 2, 2026 | 4.86 | 4.86 | 4.23 | 4.30 | 4.30 | -2.71% | 133,769,835 |
| Sep 1, 2026 | 4.01 | 4.42 | 3.98 | 4.42 | 4.42 | 9.95% | 56,334,102 |
| Aug 31, 2026 | 3.98 | 4.05 | 3.91 | 4.02 | 4.02 | 1.52% | 29,754,300 |
| Aug 28, 2026 | 3.90 | 3.99 | 3.85 | 3.96 | 3.96 | 1.80% | 20,879,190 |
| Aug 27, 2026 | 3.85 | 3.92 | 3.81 | 3.89 | 3.89 | 1.04% | 20,562,700 |
| Aug 26, 2026 | 3.78 | 3.89 | 3.74 | 3.85 | 3.85 | 0.79% | 24,544,902 |
| Aug 25, 2026 | 3.72 | 3.86 | 3.69 | 3.82 | 3.82 | 2.14% | 35,849,206 |
| Aug 24, 2026 | 3.67 | 3.79 | 3.67 | 3.74 | 3.74 | 2.19% | 29,678,000 |
| Aug 21, 2026 | 3.59 | 3.68 | 3.51 | 3.66 | 3.66 | 1.67% | 26,857,450 |
| Aug 20, 2026 | 3.60 | 3.81 | 3.53 | 3.60 | 3.60 | -4.26% | 59,460,285 |
| Aug 19, 2026 | 3.65 | 3.93 | 3.61 | 3.76 | 3.76 | 3.01% | 66,707,071 |
| Aug 18, 2026 | 3.68 | 3.72 | 3.61 | 3.65 | 3.65 | -0.82% | 18,360,902 |
| Aug 17, 2026 | 3.64 | 3.71 | 3.60 | 3.68 | 3.68 | 0.55% | 11,993,993 |
| Aug 14, 2026 | 3.71 | 3.71 | 3.58 | 3.66 | 3.66 | -1.08% | 13,027,800 |
| Aug 13, 2026 | 3.73 | 3.75 | 3.65 | 3.70 | 3.70 | -1.60% | 15,307,900 |
| Aug 12, 2026 | 3.67 | 3.77 | 3.67 | 3.76 | 3.76 | 1.35% | 14,388,400 |
| Aug 11, 2026 | 3.79 | 3.80 | 3.65 | 3.71 | 3.71 | - | 18,806,200 |
| Aug 10, 2026 | 3.58 | 3.72 | 3.58 | 3.71 | 3.71 | 3.06% | 22,489,351 |
| Aug 7, 2026 | 3.60 | 3.61 | 3.51 | 3.60 | 3.60 | -1.64% | 24,401,100 |
| Aug 6, 2026 | 3.54 | 3.68 | 3.54 | 3.66 | 3.66 | 3.68% | 31,414,700 |
| Aug 5, 2026 | 3.54 | 3.57 | 3.50 | 3.53 | 3.53 | -0.56% | 14,102,400 |
| Aug 4, 2026 | 3.58 | 3.65 | 3.49 | 3.55 | 3.55 | 0.85% | 14,165,100 |
| Aug 3, 2026 | 3.47 | 3.54 | 3.45 | 3.52 | 3.52 | 1.15% | 13,370,453 |
| Jul 31, 2026 | 3.43 | 3.50 | 3.42 | 3.48 | 3.48 | 1.46% | 14,503,900 |
| Jul 30, 2026 | 3.49 | 3.57 | 3.41 | 3.43 | 3.43 | -2.00% | 19,660,000 |
| Jul 29, 2026 | 3.41 | 3.53 | 3.39 | 3.50 | 3.50 | 2.94% | 19,365,100 |
| Jul 28, 2026 | 3.36 | 3.46 | 3.36 | 3.40 | 3.40 | -0.29% | 13,500,700 |
| Jul 27, 2026 | 3.28 | 3.44 | 3.28 | 3.41 | 3.41 | 1.79% | 16,613,200 |
| Jul 24, 2026 | 3.45 | 3.55 | 3.35 | 3.35 | 3.35 | -4.01% | 23,122,800 |
| Jul 23, 2026 | 3.38 | 3.51 | 3.35 | 3.49 | 3.49 | 3.25% | 25,327,400 |
| Jul 22, 2026 | 3.24 | 3.38 | 3.22 | 3.38 | 3.38 | 3.68% | 27,260,422 |