Yunnan Energy Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	8.79	9.03	8.66	8.69	8.69	-0.57%	11,584,382
Jun 25, 2026	9.28	9.31	8.70	8.74	8.74	-6.22%	18,426,905
Jun 24, 2026	9.65	9.91	9.31	9.32	9.32	-3.22%	9,238,441
Jun 23, 2026	9.70	9.90	9.55	9.63	9.63	-1.03%	7,838,753
Jun 22, 2026	9.71	9.75	9.39	9.73	9.73	-0.71%	9,200,911
Jun 18, 2026	10.01	10.05	9.73	9.80	9.80	-3.16%	11,358,300
Jun 17, 2026	10.54	10.56	10.04	10.12	10.12	-4.44%	11,803,620
Jun 16, 2026	10.58	10.68	10.49	10.59	10.59	-0.66%	6,588,895
Jun 15, 2026	10.62	10.79	10.51	10.66	10.66	0.38%	8,112,986
Jun 12, 2026	10.48	10.84	10.27	10.62	10.62	2.02%	9,238,990
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