Yunnan Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	11.75	11.76	10.98	11.20	11.20	-5.25%	33,970,922
Aug 21, 2025	12.00	12.15	11.77	11.82	11.82	-0.76%	12,767,620
Aug 20, 2025	11.63	12.22	11.58	11.91	11.91	2.14%	26,559,190
Aug 19, 2025	12.00	12.03	11.52	11.66	11.66	-1.10%	32,317,524
Aug 18, 2025	10.76	11.79	10.72	11.79	11.79	9.98%	43,639,012
Aug 15, 2025	10.64	10.77	10.64	10.72	10.72	0.75%	5,578,202
Aug 14, 2025	10.80	10.80	10.62	10.64	10.64	-1.21%	5,060,500
Aug 13, 2025	10.78	10.81	10.72	10.77	10.77	-0.09%	4,239,850
Aug 12, 2025	10.77	10.81	10.74	10.78	10.78	0.19%	3,459,700
Aug 11, 2025	10.75	10.83	10.69	10.76	10.76	0.47%	4,750,231
Aug 8, 2025	10.69	10.73	10.65	10.71	10.71	0.19%	3,868,400
Aug 7, 2025	10.70	10.74	10.64	10.69	10.69	-0.28%	3,970,800
Aug 6, 2025	10.74	10.75	10.66	10.72	10.72	-0.19%	4,218,008
Aug 5, 2025	10.66	10.77	10.62	10.74	10.74	0.85%	4,816,330
Aug 4, 2025	10.63	10.67	10.59	10.65	10.65	-0.09%	3,777,839
Aug 1, 2025	10.63	10.70	10.63	10.66	10.66	0.28%	3,173,583
Jul 31, 2025	10.80	10.80	10.61	10.63	10.63	-1.85%	6,735,300
Jul 30, 2025	10.81	10.90	10.72	10.83	10.83	0.19%	5,072,549
Jul 29, 2025	10.85	10.88	10.73	10.81	10.81	-0.18%	4,874,693
Jul 28, 2025	10.96	10.96	10.80	10.83	10.83	-1.37%	6,844,328
Jul 25, 2025	11.04	11.09	10.95	10.98	10.98	-0.45%	5,747,842
Jul 24, 2025	10.91	11.04	10.90	11.03	11.03	0.73%	5,250,104
Jul 23, 2025	11.13	11.20	10.90	10.95	10.95	-1.71%	6,858,463
Jul 22, 2025	11.17	11.19	10.99	11.14	11.14	-0.27%	8,198,358
Jul 21, 2025	10.76	11.28	10.76	11.17	11.17	4.00%	16,751,402
Jul 18, 2025	10.65	10.74	10.63	10.74	10.74	0.94%	3,777,855
Jul 17, 2025	10.71	10.72	10.61	10.64	10.64	-0.47%	5,026,264
Jul 16, 2025	10.71	10.75	10.66	10.69	10.69	-0.47%	3,497,346
Jul 15, 2025	10.90	10.92	10.59	10.74	10.74	-1.65%	9,874,376
Jul 14, 2025	10.95	11.04	10.90	10.92	10.92	-0.36%	5,686,100
Jul 11, 2025	10.94	10.97	10.89	10.96	10.96	0.37%	3,557,065
Jul 10, 2025	10.88	10.95	10.88	10.92	10.92	0.18%	3,038,701
Jul 9, 2025	10.99	11.02	10.88	10.90	10.90	-0.82%	5,644,102
Jul 8, 2025	11.01	11.03	10.92	10.99	10.99	-0.54%	4,154,528
Jul 7, 2025	10.94	11.05	10.88	11.05	11.05	1.38%	4,721,216
Jul 4, 2025	10.95	10.97	10.88	10.90	10.90	-0.18%	3,757,524
Jul 3, 2025	11.04	11.04	10.89	10.92	10.92	-1.18%	5,029,320
Jul 2, 2025	11.14	11.15	11.02	11.05	11.05	-0.45%	2,646,865
Jul 1, 2025	11.01	11.23	10.98	11.10	11.10	0.82%	4,332,606
Jun 30, 2025	10.95	11.04	10.87	11.01	11.01	0.82%	4,336,322
Jun 27, 2025	10.93	11.00	10.88	10.92	10.92	0.09%	3,508,820
Jun 26, 2025	10.98	11.02	10.89	10.91	10.91	-1.00%	4,788,500
Jun 25, 2025	11.16	11.22	10.84	11.02	11.02	-1.52%	10,204,050
Jun 24, 2025	11.20	11.25	11.13	11.19	11.19	0.09%	4,066,400
Jun 23, 2025	11.29	11.29	11.11	11.18	11.18	0.18%	2,508,864
Jun 20, 2025	11.18	11.28	11.12	11.16	11.16	0.09%	2,562,900
Jun 19, 2025	11.29	11.33	11.12	11.15	11.15	-1.68%	3,467,800
Jun 18, 2025	11.36	11.43	11.24	11.34	11.34	-0.18%	3,728,100
Jun 17, 2025	11.29	11.47	11.29	11.36	11.36	0.35%	3,302,747
Jun 16, 2025	11.16	11.34	11.11	11.32	11.32	1.25%	3,348,347