Yunnan Energy Investment Co., Ltd. (SHE:002053)
China · Delayed Price · Currency is CNY 9.43
+0.03 (0.32%)
Sep 4, 2026, 3:04 PM CST
Yunnan Energy Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.40 | 9.55 | 9.40 | 9.43 | - | 0.32% | 6,676,344 |
| Sep 3, 2026 | 9.35 | 9.53 | 9.34 | 9.40 | 9.40 | 0.64% | 5,328,002 |
| Sep 2, 2026 | 9.45 | 9.46 | 9.24 | 9.34 | 9.34 | -0.85% | 4,539,849 |
| Sep 1, 2026 | 9.30 | 9.46 | 9.29 | 9.42 | 9.42 | 1.07% | 5,153,996 |
| Aug 31, 2026 | 9.40 | 9.44 | 9.22 | 9.32 | 9.32 | -1.38% | 5,026,753 |
| Aug 28, 2026 | 9.40 | 9.51 | 9.35 | 9.45 | 9.45 | 0.96% | 7,115,396 |
| Aug 27, 2026 | 9.33 | 9.38 | 9.23 | 9.36 | 9.36 | 0.32% | 5,620,500 |
| Aug 26, 2026 | 9.19 | 9.36 | 9.17 | 9.33 | 9.33 | 1.30% | 5,646,774 |
| Aug 25, 2026 | 9.19 | 9.26 | 9.13 | 9.21 | 9.21 | 0.55% | 4,369,020 |
| Aug 24, 2026 | 9.13 | 9.19 | 9.05 | 9.16 | 9.16 | 0.55% | 4,691,266 |
| Aug 21, 2026 | 9.16 | 9.16 | 8.99 | 9.11 | 9.11 | -0.65% | 5,722,732 |
| Aug 20, 2026 | 9.28 | 9.45 | 9.09 | 9.17 | 9.17 | -1.61% | 12,172,110 |
| Aug 19, 2026 | 10.04 | 10.08 | 9.26 | 9.32 | 9.32 | -4.80% | 17,592,685 |
| Aug 18, 2026 | 9.33 | 10.16 | 9.26 | 9.79 | 9.79 | 5.04% | 22,692,966 |
| Aug 17, 2026 | 9.27 | 9.34 | 9.14 | 9.32 | 9.32 | 0.76% | 4,576,027 |
| Aug 14, 2026 | 9.40 | 9.40 | 9.19 | 9.25 | 9.25 | -1.60% | 5,777,408 |
| Aug 13, 2026 | 9.60 | 9.62 | 9.38 | 9.40 | 9.40 | -1.78% | 8,416,764 |
| Aug 12, 2026 | 9.58 | 9.65 | 9.49 | 9.57 | 9.57 | -0.73% | 5,410,607 |
| Aug 11, 2026 | 9.72 | 9.72 | 9.54 | 9.64 | 9.64 | -0.72% | 5,418,192 |
| Aug 10, 2026 | 9.60 | 9.72 | 9.57 | 9.71 | 9.71 | 0.73% | 7,328,182 |
| Aug 7, 2026 | 9.65 | 9.66 | 9.46 | 9.64 | 9.64 | 0.84% | 5,995,414 |
| Aug 6, 2026 | 9.72 | 9.74 | 9.49 | 9.56 | 9.56 | -1.85% | 7,178,900 |
| Aug 5, 2026 | 9.71 | 9.80 | 9.65 | 9.74 | 9.74 | 0.10% | 6,111,771 |
| Aug 4, 2026 | 9.90 | 9.94 | 9.70 | 9.73 | 9.73 | -0.71% | 7,133,025 |
| Aug 3, 2026 | 9.60 | 9.84 | 9.60 | 9.80 | 9.80 | 2.08% | 8,891,700 |
| Jul 31, 2026 | 9.53 | 9.69 | 9.51 | 9.60 | 9.60 | 0.95% | 8,067,123 |
| Jul 30, 2026 | 9.52 | 9.66 | 9.42 | 9.51 | 9.51 | -0.42% | 7,792,300 |
| Jul 29, 2026 | 9.34 | 9.58 | 9.30 | 9.55 | 9.55 | 2.36% | 9,171,700 |
| Jul 28, 2026 | 9.32 | 9.45 | 9.27 | 9.33 | 9.33 | -0.53% | 4,741,480 |
| Jul 27, 2026 | 9.06 | 9.41 | 9.04 | 9.38 | 9.38 | 2.96% | 7,735,785 |
| Jul 24, 2026 | 9.56 | 9.61 | 9.11 | 9.11 | 9.11 | -4.91% | 11,026,026 |
| Jul 23, 2026 | 9.42 | 9.62 | 9.30 | 9.58 | 9.58 | 1.27% | 10,826,851 |
| Jul 22, 2026 | 9.41 | 9.55 | 9.27 | 9.46 | 9.46 | -0.63% | 12,131,243 |
| Jul 21, 2026 | 9.68 | 9.76 | 9.38 | 9.52 | 9.52 | -3.84% | 18,395,170 |
| Jul 20, 2026 | 9.44 | 9.91 | 9.31 | 9.90 | 9.90 | 4.76% | 21,012,295 |
| Jul 17, 2026 | 9.52 | 9.77 | 9.37 | 9.45 | 9.45 | -0.94% | 19,715,620 |
| Jul 16, 2026 | 9.30 | 9.65 | 9.20 | 9.54 | 9.54 | 1.60% | 9,911,032 |
| Jul 15, 2026 | 9.26 | 9.43 | 9.16 | 9.39 | 9.39 | 1.51% | 8,261,900 |
| Jul 14, 2026 | 9.20 | 9.25 | 9.07 | 9.25 | 9.25 | 0.76% | 7,734,000 |
| Jul 13, 2026 | 9.30 | 9.39 | 9.13 | 9.18 | 9.18 | -2.24% | 8,835,945 |
| Jul 10, 2026 | 9.01 | 9.65 | 8.91 | 9.39 | 9.39 | 4.22% | 14,495,325 |
| Jul 9, 2026 | 9.03 | 9.09 | 8.85 | 9.01 | 9.01 | -0.22% | 8,705,894 |
| Jul 8, 2026 | 9.19 | 9.37 | 8.97 | 9.03 | 9.03 | -1.53% | 9,872,669 |
| Jul 7, 2026 | 9.47 | 9.53 | 9.11 | 9.17 | 9.17 | -3.98% | 12,185,898 |
| Jul 6, 2026 | 9.70 | 10.10 | 9.53 | 9.55 | 9.55 | -0.21% | 16,331,594 |
| Jul 3, 2026 | 9.80 | 10.04 | 9.53 | 9.57 | 9.57 | -2.35% | 21,669,315 |
| Jul 2, 2026 | 10.70 | 11.00 | 9.74 | 9.80 | 9.80 | -9.34% | 38,252,643 |
| Jul 1, 2026 | 10.13 | 10.81 | 9.97 | 10.81 | 10.81 | 9.97% | 22,413,784 |
| Jun 30, 2026 | 8.89 | 9.83 | 8.83 | 9.83 | 9.83 | 9.96% | 15,637,066 |
| Jun 29, 2026 | 8.68 | 9.32 | 8.42 | 8.94 | 8.94 | 2.88% | 15,503,489 |