Yunnan Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.73	11.96	11.67	11.93	11.93	2.14%	10,225,590
Feb 26, 2026	11.60	11.77	11.55	11.68	11.68	0.78%	8,638,527
Feb 25, 2026	11.36	11.67	11.32	11.59	11.59	2.20%	10,187,200
Feb 24, 2026	11.18	11.38	11.16	11.34	11.34	2.35%	5,809,931
Feb 13, 2026	11.30	11.30	11.07	11.08	11.08	-1.95%	7,221,500
Feb 12, 2026	11.40	11.43	11.27	11.30	11.30	-0.35%	4,432,065
Feb 11, 2026	11.31	11.39	11.31	11.34	11.34	0.27%	3,093,079
Feb 10, 2026	11.45	11.45	11.31	11.31	11.31	-0.88%	4,762,200
Feb 9, 2026	11.47	11.52	11.39	11.41	11.41	0.09%	4,749,140
Feb 6, 2026	11.39	11.51	11.26	11.40	11.40	-	4,946,672
Feb 5, 2026	11.60	11.60	11.39	11.40	11.40	-1.89%	5,202,200
Feb 4, 2026	11.48	11.64	11.37	11.62	11.62	1.13%	5,938,991
Feb 3, 2026	11.47	11.50	11.33	11.49	11.49	1.41%	5,149,800
Feb 2, 2026	11.68	11.73	11.31	11.33	11.33	-3.57%	10,187,650
Jan 30, 2026	11.52	12.06	11.47	11.75	11.75	1.82%	14,231,500
Jan 29, 2026	11.63	11.71	11.45	11.54	11.54	-1.11%	9,258,293
Jan 28, 2026	11.59	11.67	11.48	11.67	11.67	0.17%	7,153,946
Jan 27, 2026	11.86	11.92	11.46	11.65	11.65	-2.27%	11,539,130
Jan 26, 2026	12.31	12.33	11.80	11.92	11.92	-3.87%	16,387,890
Jan 23, 2026	12.33	12.44	12.27	12.40	12.40	1.14%	11,268,770
Jan 22, 2026	12.17	12.39	12.13	12.26	12.26	1.32%	8,399,874
Jan 21, 2026	12.20	12.24	12.07	12.10	12.10	-0.58%	6,892,685
Jan 20, 2026	12.27	12.35	12.08	12.17	12.17	-0.73%	8,532,679
Jan 19, 2026	11.89	12.29	11.89	12.26	12.26	2.51%	13,561,980
Jan 16, 2026	11.98	12.49	11.95	11.96	11.96	0.50%	16,702,770
Jan 15, 2026	11.93	12.02	11.84	11.90	11.90	-0.58%	7,051,149
Jan 14, 2026	12.01	12.19	11.81	11.97	11.97	-0.25%	12,812,540
Jan 13, 2026	11.93	12.06	11.85	12.00	12.00	0.50%	10,944,610
Jan 12, 2026	11.90	11.97	11.78	11.94	11.94	0.42%	10,909,400
Jan 9, 2026	11.80	11.95	11.79	11.89	11.89	0.42%	7,888,207
Jan 8, 2026	11.89	11.96	11.70	11.84	11.84	-0.17%	8,961,051
Jan 7, 2026	11.84	11.95	11.76	11.86	11.86	0.17%	7,362,434
Jan 6, 2026	11.68	11.85	11.64	11.84	11.84	2.16%	7,595,598
Jan 5, 2026	11.54	11.63	11.42	11.59	11.59	0.61%	5,897,598
Dec 31, 2025	11.66	11.74	11.45	11.52	11.52	-1.20%	5,701,400
Dec 30, 2025	11.74	11.82	11.61	11.66	11.66	-1.27%	6,769,702
Dec 29, 2025	11.86	12.20	11.78	11.81	11.81	-0.76%	12,372,300
Dec 26, 2025	11.89	12.03	11.80	11.90	11.90	-	9,220,068
Dec 25, 2025	11.74	11.93	11.69	11.90	11.90	1.36%	8,459,514
Dec 24, 2025	11.72	11.86	11.66	11.74	11.74	0.60%	5,755,924
Dec 23, 2025	11.85	11.90	11.63	11.67	11.67	-1.19%	6,613,381
Dec 22, 2025	11.76	11.88	11.68	11.81	11.81	0.43%	7,980,107
Dec 19, 2025	11.59	11.81	11.53	11.76	11.76	1.38%	8,889,507
Dec 18, 2025	11.63	11.73	11.55	11.60	11.60	-0.85%	6,769,761
Dec 17, 2025	11.67	11.71	11.49	11.70	11.70	-0.68%	10,049,632
Dec 16, 2025	12.21	12.21	11.63	11.78	11.78	-3.52%	20,193,900
Dec 15, 2025	11.15	12.21	11.11	12.21	12.21	10.00%	20,813,040
Dec 12, 2025	11.01	11.20	10.97	11.10	11.10	0.82%	7,177,763
Dec 11, 2025	11.44	11.49	10.99	11.01	11.01	-3.76%	11,271,380
Dec 10, 2025	11.56	11.56	11.31	11.44	11.44	-1.12%	5,716,763