Yunnan Coal & Energy Co.,Ltd. (SHA:600792)
China · Delayed Price · Currency is CNY 3.850
+0.030 (0.79%)
Aug 26, 2026, 3:00 PM CST
Yunnan Coal & Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 66,707,070 |
| 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% | 13,370,450 |
| 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% | 27,260,420 |
| Jul 21, 2026 | 3.35 | 3.36 | 3.16 | 3.26 | 3.26 | -2.69% | 27,994,770 |
| Jul 20, 2026 | 3.21 | 3.48 | 3.21 | 3.35 | 3.35 | 4.69% | 35,052,700 |
| Jul 17, 2026 | 3.32 | 3.41 | 3.19 | 3.20 | 3.20 | -3.90% | 22,741,000 |
| Jul 16, 2026 | 3.34 | 3.39 | 3.24 | 3.33 | 3.33 | -1.19% | 19,995,800 |
| Jul 15, 2026 | 3.25 | 3.44 | 3.21 | 3.37 | 3.37 | 1.20% | 24,880,000 |
| 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 |