Yunnan Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.42	10.60	10.25	10.41	10.41	-0.86%	7,527,000
Jun 10, 2026	10.91	10.93	10.44	10.50	10.50	-3.85%	9,142,047
Jun 9, 2026	10.82	10.94	10.45	10.92	10.92	1.49%	10,379,413
Jun 8, 2026	11.06	11.42	10.71	10.76	10.76	-5.94%	18,046,701
Jun 5, 2026	12.08	12.34	11.44	11.44	11.44	-5.92%	19,643,102
Jun 4, 2026	12.04	12.36	11.95	12.16	12.16	-	16,765,186
Jun 3, 2026	12.09	12.25	11.87	12.16	12.16	-0.57%	19,032,246
Jun 2, 2026	11.85	12.48	11.78	12.23	12.23	2.34%	25,041,335
Jun 1, 2026	11.68	11.95	11.30	11.95	11.95	3.73%	18,568,740
May 29, 2026	11.28	11.72	11.26	11.52	11.52	1.68%	13,417,265
May 28, 2026	11.29	11.50	11.20	11.33	11.33	0.35%	10,034,380
May 27, 2026	11.57	11.62	11.31	11.42	11.29	-1.72%	8,353,100
May 26, 2026	11.55	11.71	11.32	11.62	11.49	0.17%	7,922,500
May 25, 2026	11.45	11.65	11.45	11.60	11.47	1.40%	7,902,702
May 22, 2026	11.56	11.58	11.28	11.44	11.31	-0.09%	8,205,200
May 21, 2026	11.89	12.08	11.45	11.45	11.32	-4.10%	16,971,750
May 20, 2026	12.45	12.48	11.88	11.94	11.80	-4.86%	15,897,430
May 19, 2026	12.21	12.58	12.12	12.55	12.41	2.62%	13,972,650
May 18, 2026	12.09	12.29	12.02	12.23	12.09	0.58%	10,259,880
May 15, 2026	12.27	12.39	12.07	12.16	12.02	-1.30%	13,122,360
May 14, 2026	12.68	12.82	12.27	12.32	12.18	-2.53%	22,887,390
May 13, 2026	12.20	12.99	12.16	12.64	12.50	3.44%	31,788,280
May 12, 2026	12.40	12.47	12.11	12.22	12.08	-0.08%	15,709,490
May 11, 2026	12.30	12.41	12.13	12.23	12.09	0.16%	12,339,350
May 8, 2026	12.19	12.40	12.14	12.21	12.07	0.08%	11,556,900
May 7, 2026	12.23	12.48	12.11	12.20	12.06	-0.49%	14,312,830
May 6, 2026	11.66	12.47	11.60	12.26	12.12	5.96%	24,857,000
Apr 30, 2026	11.62	11.78	11.55	11.57	11.44	-0.86%	9,678,800
Apr 29, 2026	11.58	11.74	11.52	11.67	11.54	1.39%	10,454,800
Apr 28, 2026	11.45	11.58	11.34	11.51	11.38	-0.09%	8,170,100
Apr 27, 2026	11.65	11.79	11.51	11.52	11.39	-1.54%	8,106,500
Apr 24, 2026	11.90	12.05	11.61	11.70	11.57	-2.42%	13,768,200
Apr 23, 2026	11.69	12.05	11.45	11.99	11.85	2.57%	17,906,630
Apr 22, 2026	11.40	11.85	11.36	11.69	11.56	2.01%	14,383,200
Apr 21, 2026	11.31	11.49	11.16	11.46	11.33	1.42%	11,721,800
Apr 20, 2026	11.29	11.32	11.22	11.30	11.17	-	6,997,300
Apr 17, 2026	11.28	11.35	11.23	11.30	11.17	0.09%	7,679,600
Apr 16, 2026	11.16	11.30	11.10	11.29	11.16	1.26%	7,976,971
Apr 15, 2026	11.28	11.28	11.15	11.15	11.02	-0.80%	6,553,388
Apr 14, 2026	11.22	11.29	11.06	11.24	11.11	0.63%	8,710,502
Apr 13, 2026	11.20	11.28	11.04	11.17	11.04	-0.36%	10,650,010
Apr 10, 2026	11.24	11.33	11.13	11.21	11.08	-0.27%	10,140,950
Apr 9, 2026	11.28	11.37	11.15	11.24	11.11	-0.27%	10,033,800
Apr 8, 2026	11.27	11.29	11.11	11.27	11.14	1.81%	12,264,100
Apr 7, 2026	10.88	11.09	10.71	11.07	10.94	1.37%	14,309,710
Apr 3, 2026	11.75	11.89	10.88	10.92	10.80	-7.14%	28,775,370
Apr 2, 2026	12.00	12.28	11.58	11.76	11.63	-2.08%	19,162,710
Apr 1, 2026	12.55	13.11	11.94	12.01	11.87	-2.67%	31,695,360
Mar 31, 2026	13.08	13.33	12.29	12.34	12.20	-6.30%	23,265,620
Mar 30, 2026	13.40	13.59	12.92	13.17	13.02	-3.66%	32,802,870