Yunnan Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.89	12.08	11.45	11.45	11.45	-4.10%	16,971,752
May 20, 2026	12.45	12.48	11.88	11.94	11.94	-4.86%	15,897,438
May 19, 2026	12.21	12.58	12.12	12.55	12.55	2.62%	13,972,650
May 18, 2026	12.09	12.29	12.02	12.23	12.23	0.58%	10,259,880
May 15, 2026	12.27	12.39	12.07	12.16	12.16	-1.30%	13,122,360
May 14, 2026	12.68	12.82	12.27	12.32	12.32	-2.53%	22,887,390
May 13, 2026	12.20	12.99	12.16	12.64	12.64	3.44%	31,788,280
May 12, 2026	12.40	12.47	12.11	12.22	12.22	-0.08%	15,709,490
May 11, 2026	12.30	12.41	12.13	12.23	12.23	0.16%	12,339,350
May 8, 2026	12.19	12.40	12.14	12.21	12.21	0.08%	11,556,900
May 7, 2026	12.23	12.48	12.11	12.20	12.20	-0.49%	14,312,830
May 6, 2026	11.66	12.47	11.60	12.26	12.26	5.96%	24,857,000
Apr 30, 2026	11.62	11.78	11.55	11.57	11.57	-0.86%	9,678,800
Apr 29, 2026	11.58	11.74	11.52	11.67	11.67	1.39%	10,454,800
Apr 28, 2026	11.45	11.58	11.34	11.51	11.51	-0.09%	8,170,100
Apr 27, 2026	11.65	11.79	11.51	11.52	11.52	-1.54%	8,106,500
Apr 24, 2026	11.90	12.05	11.61	11.70	11.70	-2.42%	13,768,200
Apr 23, 2026	11.69	12.05	11.45	11.99	11.99	2.57%	17,906,630
Apr 22, 2026	11.40	11.85	11.36	11.69	11.69	2.01%	14,383,200
Apr 21, 2026	11.31	11.49	11.16	11.46	11.46	1.42%	11,721,800
Apr 20, 2026	11.29	11.32	11.22	11.30	11.30	-	6,997,300
Apr 17, 2026	11.28	11.35	11.23	11.30	11.30	0.09%	7,679,600
Apr 16, 2026	11.16	11.30	11.10	11.29	11.29	1.26%	7,976,971
Apr 15, 2026	11.28	11.28	11.15	11.15	11.15	-0.80%	6,553,388
Apr 14, 2026	11.22	11.29	11.06	11.24	11.24	0.63%	8,710,502
Apr 13, 2026	11.20	11.28	11.04	11.17	11.17	-0.36%	10,650,010
Apr 10, 2026	11.24	11.33	11.13	11.21	11.21	-0.27%	10,140,950
Apr 9, 2026	11.28	11.37	11.15	11.24	11.24	-0.27%	10,033,800
Apr 8, 2026	11.27	11.29	11.11	11.27	11.27	1.81%	12,264,100
Apr 7, 2026	10.88	11.09	10.71	11.07	11.07	1.37%	14,309,710
Apr 3, 2026	11.75	11.89	10.88	10.92	10.92	-7.14%	28,775,370
Apr 2, 2026	12.00	12.28	11.58	11.76	11.76	-2.08%	19,162,710
Apr 1, 2026	12.55	13.11	11.94	12.01	12.01	-2.67%	31,695,360
Mar 31, 2026	13.08	13.33	12.29	12.34	12.34	-6.30%	23,265,620
Mar 30, 2026	13.40	13.59	12.92	13.17	13.17	-3.66%	32,802,870
Mar 27, 2026	13.60	14.20	13.46	13.67	13.67	-0.15%	38,311,200
Mar 26, 2026	13.67	14.24	13.45	13.69	13.69	-0.87%	42,005,970
Mar 25, 2026	12.88	14.30	12.81	13.81	13.81	6.23%	56,601,650
Mar 24, 2026	12.52	13.02	12.43	13.00	13.00	4.59%	32,424,310
Mar 23, 2026	12.56	12.84	12.32	12.43	12.43	-1.04%	24,705,720
Mar 20, 2026	12.24	12.82	12.12	12.56	12.56	2.28%	23,457,190
Mar 19, 2026	12.28	12.60	12.16	12.28	12.28	-0.41%	14,988,900
Mar 18, 2026	12.28	12.59	12.21	12.33	12.33	0.41%	11,384,230
Mar 17, 2026	12.30	12.57	12.21	12.28	12.28	-0.16%	12,109,270
Mar 16, 2026	12.62	12.83	12.26	12.30	12.30	-2.69%	16,671,490
Mar 13, 2026	12.86	13.05	12.62	12.64	12.64	-2.62%	18,892,570
Mar 12, 2026	12.70	13.16	12.62	12.98	12.98	2.20%	29,535,530
Mar 11, 2026	12.53	12.76	12.33	12.70	12.70	1.11%	19,648,170
Mar 10, 2026	12.70	12.70	12.33	12.56	12.56	-3.46%	29,045,600
Mar 9, 2026	12.15	13.25	12.08	13.01	13.01	7.79%	43,616,680