Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

YANKUANG ENERGY (600188.SS)

Compare
12.68
-0.17
(-1.32%)
At close: April 18 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202512.8012.8212.6512.6812.6814,838,990
Apr 17, 202512.7812.8612.7412.8512.8511,197,615
Apr 16, 202512.8012.8712.6512.8712.8717,635,950
Apr 15, 202512.9212.9212.7312.8012.8016,036,293
Apr 14, 202512.6912.9512.6812.9212.9224,974,648
Apr 11, 202512.7412.7412.5712.6412.6417,833,762
Apr 10, 202512.9912.9912.5812.7312.7325,748,591
Apr 9, 202512.6012.6512.3112.6512.6528,220,442
Apr 8, 202512.1412.6612.1312.6612.6639,319,709
Apr 7, 202512.9112.9511.9012.0912.0959,617,898
Apr 3, 202513.2113.3213.1813.2113.2118,343,253
Apr 2, 202513.4313.4313.2313.2813.2822,429,354
Apr 1, 202513.3213.5013.3213.4413.4421,405,469
Mar 31, 202513.4913.5613.3013.3213.3232,981,906
Mar 28, 202513.8913.9513.6013.6113.6126,866,611
Mar 27, 202513.9014.0013.8113.9113.9125,478,273
Mar 26, 202513.9814.0213.8013.9313.9333,642,628
Mar 25, 202513.6614.0713.6013.9713.9758,580,155
Mar 24, 202513.6013.7213.5213.6513.6525,370,659
Mar 21, 202513.5213.7313.4613.5913.5929,485,967
Mar 20, 202513.5113.7313.5013.5513.5525,635,990
Mar 19, 202513.5313.6213.4313.5013.5016,985,690
Mar 18, 202513.6913.7313.5013.5513.5525,075,370
Mar 17, 202513.6113.7413.5713.7013.7030,295,178
Mar 14, 202513.6113.6813.5313.6313.6334,894,999
Mar 13, 202513.3413.7013.3213.6513.6564,567,707
Mar 12, 202513.4513.4713.3013.3113.3121,421,604
Mar 11, 202513.3313.4713.3013.4513.4524,766,815
Mar 10, 202513.2413.4513.1813.4013.4025,523,416
Mar 7, 202513.1013.4513.0713.2113.2131,971,120
Mar 6, 202513.1313.1713.0313.1513.1517,991,943
Mar 5, 202513.1213.1613.0113.1313.1313,175,695
Mar 4, 202513.3613.3613.0513.1113.1123,802,618
Mar 3, 202513.3213.4513.2713.3613.3620,845,453
Feb 28, 202513.3513.4713.2513.2713.2723,679,308
Feb 27, 202513.4213.4713.2813.3813.3820,571,600
Feb 26, 202513.4413.6913.3013.4213.4229,984,745
Feb 25, 202513.2213.8013.1813.4313.4364,669,353
Feb 24, 202513.0113.3612.9113.2913.2937,571,348
Feb 21, 202513.0513.1213.0213.0513.0517,124,811
Feb 20, 202513.0113.1312.9713.0513.0514,140,069
Feb 19, 202513.0313.0712.9613.0313.0324,604,439
Feb 18, 202513.1913.2213.0213.0713.0726,923,848
Feb 17, 202513.3113.3113.1613.2013.2027,225,073
Feb 14, 202513.3913.4713.2613.3413.3422,846,040
Feb 13, 202513.1713.4513.1613.3913.3940,117,278
Feb 12, 202513.2413.2513.0813.1613.1631,123,230
Feb 11, 202513.3413.4213.2313.2613.2619,382,380
Feb 10, 202513.4313.4513.2313.3413.3423,769,352
Feb 7, 202513.2313.4813.1713.4313.4326,847,538
Feb 6, 202513.2713.3313.1613.2713.2717,782,726
Feb 5, 202513.5513.5713.2613.3113.3120,830,461
Jan 27, 202513.3713.5213.3613.4713.4719,297,265
Jan 24, 202513.2213.4013.1313.3613.3619,089,847
Jan 23, 202513.1713.3213.1713.2013.2016,992,563
Jan 22, 202513.2013.2213.0713.1013.1013,335,735
Jan 21, 202513.3513.3613.1013.1813.1816,952,875
Jan 20, 202513.4713.5213.2713.3013.3020,819,886
Jan 17, 202513.4713.5413.4013.4613.4613,734,566
Jan 16, 202513.4013.6413.4013.4613.4623,211,550
Jan 15, 202513.3913.4713.3013.3613.3618,115,452
Jan 14, 202513.1213.4113.0713.4113.4122,319,879
Jan 13, 202513.1213.1813.0013.1213.1219,898,103
Jan 10, 202513.3613.4313.1113.1213.1225,975,834
Jan 9, 202513.5013.5013.2813.3913.3922,757,626
Jan 8, 202513.6913.7313.4713.5413.5423,657,494
Jan 7, 202513.8113.8813.5613.7013.7022,649,439
Jan 6, 202513.8013.8913.5613.8413.8425,027,380
Jan 3, 202513.8414.0713.7613.8213.8228,467,175
Jan 2, 202514.1614.2213.7213.7713.7736,526,741
Dec 31, 202414.1714.3814.1514.1714.1731,079,832
Dec 30, 202414.0014.4014.0014.1814.1838,800,808
Dec 27, 202414.0714.1213.9714.0014.0020,900,011
Dec 26, 202414.2314.2414.0714.0814.0823,242,196
Dec 25, 202413.9414.3513.8414.3014.3041,204,467
Dec 24, 202413.8813.9613.7713.9413.9423,938,095
Dec 23, 202413.9414.0813.8413.8813.8831,285,869
Dec 20, 202414.2914.3413.8813.9413.9444,475,640
Dec 19, 202414.5014.5214.2214.2914.2925,210,074
Dec 18, 202414.5114.7414.5114.5414.5421,835,608
Dec 17, 202414.6214.7714.4614.5114.5130,216,483
Dec 16, 202414.5814.8114.5614.5914.5925,015,397
Dec 13, 202415.0215.0214.6014.6114.6147,719,172
Dec 12, 202415.0915.1414.9915.0615.0623,936,553
Dec 11, 202414.8515.1114.8415.1115.1127,639,724
Dec 10, 202415.2015.3014.9014.9314.9334,881,561
Dec 9, 202414.9315.0614.7815.0115.0126,226,578
Dec 6, 202414.8414.9514.7514.9314.9323,123,744
Dec 5, 202414.9514.9514.8014.8414.8424,788,448
Dec 4, 202414.7515.0814.6615.0015.0036,124,254
Dec 3, 202414.6714.8314.6114.8014.8027,646,577
Dec 2, 202414.5914.7114.4714.6814.6829,350,660
Nov 29, 202414.5014.7414.5014.6014.6022,951,307
Nov 28, 202414.8014.8014.5714.5814.5820,283,298
Nov 27, 202414.5914.8014.4214.7914.7921,040,997
Nov 26, 202414.8414.8714.6114.6314.6321,066,490
Nov 25, 202415.1015.1514.6714.8314.8332,097,254
Nov 22, 202415.5615.6015.0915.0915.0931,738,249
Nov 21, 202415.5115.6715.4615.5415.5417,920,252
Nov 20, 202415.5015.6015.4015.5015.5018,499,892
Nov 19, 202415.4915.5715.2115.5715.5729,290,327
Nov 18, 202415.3915.8015.3915.4915.4938,346,733
Nov 15, 202415.4015.5015.2615.4015.4027,531,787
Nov 14, 202415.6515.7115.4115.4115.4126,234,037
Nov 13, 202415.5815.7615.5215.6415.6426,622,463
Nov 12, 202415.5015.8915.5015.6815.6837,494,670
Nov 11, 2024 0.23 Dividend
Nov 11, 202415.8515.8515.4515.6315.6343,073,988
Nov 8, 202416.2016.3916.0316.1215.8950,529,614
Nov 7, 202415.7816.1315.6116.1315.9050,562,626
Nov 6, 202415.9016.0415.6915.7415.5237,754,443
Nov 5, 202415.7115.8715.4315.8715.6434,473,524
Nov 4, 202415.6015.7415.4115.7015.4825,259,708
Nov 1, 202415.4315.7515.4315.5715.3532,506,706
Oct 31, 202415.4315.5415.3015.4315.2122,661,239
Oct 30, 202415.5015.6615.3715.5015.2825,021,992
Oct 29, 202416.0416.0515.5615.5915.3742,886,876
Oct 28, 202415.9016.0515.7816.0515.8236,042,250
Oct 25, 202415.8915.9715.8115.8915.6625,815,796
Oct 24, 202416.0216.1315.8815.9115.6822,005,745
Oct 23, 202416.2216.2615.9716.1215.8934,132,749
Oct 22, 202416.1416.2315.9716.1915.9631,991,731
Oct 21, 202415.7916.3415.7816.1415.9145,840,058
Oct 18, 202415.5516.0015.3615.8515.6240,743,958
Oct 17, 202415.6616.0015.5215.5515.3329,995,932
Oct 16, 202415.7515.8915.5215.6315.4130,160,682
Oct 15, 202416.0116.2615.7615.8115.5837,674,683
Oct 14, 202415.9016.2615.6116.1215.8949,618,507
Oct 11, 202416.6516.6615.5715.7215.5080,442,217
Oct 10, 202415.2516.7815.2516.6416.40133,879,544
Oct 9, 202416.5916.5915.1915.2515.0369,206,650
Oct 8, 202418.3418.3715.8916.5916.35133,882,774
Sep 30, 202415.9916.8315.7316.7016.4692,157,926
Sep 27, 202415.3215.5915.0715.4515.2339,030,593
Sep 26, 202414.5915.2114.5115.2114.9942,781,171
Sep 25, 202414.6815.1014.5914.6714.4651,353,470
Sep 24, 202414.0714.6014.0314.5914.3840,707,362
Sep 23, 202413.3914.0713.3513.9913.7933,749,554
Sep 20, 202413.2913.5013.2113.4313.2421,267,275
Sep 19, 202413.2113.3513.0013.2913.1022,463,661
Sep 18, 202412.8013.3012.7913.2013.0125,604,492
Sep 13, 202413.0913.1212.7812.8012.6220,162,590
Sep 12, 202412.9013.2312.8513.0712.8832,798,855
Sep 11, 202412.8712.9112.5912.8312.6529,710,505
Sep 10, 202413.1913.2012.8412.9812.7928,782,433
Sep 9, 202413.8913.8913.0313.1112.9252,614,628
Sep 6, 202414.0814.1213.8613.8913.6918,370,358
Sep 5, 202414.2914.5814.0014.0813.8827,999,475
Sep 4, 202414.3514.4014.0514.2814.0824,263,970
Sep 3, 202414.5514.8714.4214.4914.2830,053,512
Sep 2, 202414.1614.8913.9914.6314.4256,119,665
Aug 30, 202414.0114.3813.8514.2014.0037,858,007
Aug 29, 202414.0814.1213.8514.0213.8218,724,677
Aug 28, 202414.0714.2513.9914.1013.9020,474,739
Aug 27, 202413.9014.1813.8114.0813.8824,478,209
Aug 26, 202413.9813.9913.7313.9313.7314,699,849
Aug 23, 202413.7914.1013.7013.8813.6820,527,408
Aug 22, 202414.0614.0613.7613.8413.6421,107,430
Aug 21, 202413.8614.0613.6713.9813.7830,909,097
Aug 20, 202414.6914.7313.7713.8313.6355,526,553
Aug 19, 202414.5515.0214.5314.7014.4926,058,781
Aug 16, 202414.5914.7014.4814.5714.3621,385,571
Aug 15, 202414.3314.7014.2314.5014.2925,360,400
Aug 14, 202414.3614.4414.2114.2614.0612,053,156
Aug 13, 202414.5914.5914.3014.4514.2416,855,785
Aug 12, 202414.1614.7113.9814.5414.3334,427,574
Aug 9, 202414.2714.4114.1514.1613.9626,864,032
Aug 8, 202414.4114.5614.1714.2214.0221,129,035
Aug 7, 202414.4214.6414.2914.4714.2619,335,698
Aug 6, 202414.4814.5514.3014.4714.2616,942,467
Aug 5, 202414.6214.6814.3514.4114.2019,390,038
Aug 2, 202414.7514.8514.6214.6814.4714,126,530
Aug 1, 202415.3015.3014.7714.8414.6320,290,753
Jul 31, 202414.5115.0614.4515.0014.7929,948,669
Jul 30, 202414.7014.7114.4114.5114.3017,606,438
Jul 29, 202414.9014.9814.5914.7014.4916,325,863
Jul 26, 202414.7215.0814.7014.9014.6914,773,422
Jul 25, 202414.9014.9914.6214.7314.5221,193,544
Jul 24, 202415.1215.1814.7815.0314.8220,214,710
Jul 23, 202415.4015.5315.0815.1114.8920,460,979
Jul 22, 202415.5015.5815.0115.5415.3227,794,187
Jul 19, 202415.5615.6615.3915.4915.2718,044,782
Jul 18, 202415.4515.5515.2315.5115.2917,647,435
Jul 17, 202415.7015.7615.3015.4515.2321,408,400
Jul 16, 202415.7415.7815.4415.7215.5023,683,755
Jul 15, 202414.7915.8714.6315.6615.4457,382,507
Jul 12, 202415.0915.2614.5814.7814.5741,940,757
Jul 11, 202415.1215.4215.0215.1314.9137,330,868
Jul 10, 202416.0816.1815.0015.1214.9059,232,803
Jul 9, 202416.4016.4016.0316.2316.0025,566,224
Jul 8, 2024 1.49 Dividend
Jul 8, 202416.6016.6016.3116.3616.1329,986,132
Jul 8, 2024 1.3:1 Stock Splits
Jul 5, 202418.0518.0518.0518.0516.33-
Jul 4, 202417.9618.1517.9518.0516.3325,576,613
Jul 3, 202418.1018.2217.9618.0316.3118,644,600
Jul 2, 202418.1218.2617.8218.1016.3724,573,312
Jul 1, 202417.5518.1417.5418.0416.3129,688,999
Jun 28, 202417.1817.5717.1517.4815.8123,431,987
Jun 27, 202417.1917.4517.1217.2915.6426,216,788
Jun 26, 202417.1517.3116.9617.2115.5622,280,083
Jun 25, 202417.1817.3416.9517.2315.5827,678,853
Jun 24, 202417.7117.7817.0817.1815.5347,267,347
Jun 21, 202418.0618.0617.5417.9716.2538,247,888
Jun 20, 202418.0018.2217.9718.0816.3523,375,036
Jun 19, 202418.0218.2218.0018.0516.3220,796,778
Jun 18, 202418.0418.1217.7217.9916.2722,998,670
Jun 17, 202418.3118.3717.8818.0416.3127,808,186
Jun 14, 202418.7318.7418.2018.3216.5726,913,578
Jun 13, 202418.8819.0118.5218.6216.8424,317,859
Jun 12, 202418.2019.0418.1318.8717.0639,783,088
Jun 11, 202418.3818.5017.9918.2116.4730,628,950
Jun 7, 202418.3618.5318.2018.3616.6125,420,604
Jun 6, 202418.1318.6918.0818.3316.5840,473,439
Jun 5, 202418.1818.4518.0818.1316.4033,562,236
Jun 4, 202418.3218.4617.6918.2216.4783,052,647
Jun 3, 202419.4619.5019.0419.1617.3326,124,650
May 31, 202419.4619.6219.2819.3817.5218,112,447
May 30, 202419.7219.8219.2519.3117.4633,385,067
May 29, 202419.6220.0019.4619.8317.9326,361,422
May 28, 202419.6619.9019.5419.7017.8227,758,285
May 27, 202419.2919.9819.2919.6617.7845,284,170
May 24, 202419.2119.4919.1219.1417.3120,780,909
May 23, 202419.2019.3819.0519.1917.3622,673,591
May 22, 202419.2519.6819.1819.2417.4039,390,421
May 21, 202419.0819.2919.0019.2317.3930,802,601
May 20, 202418.5019.2318.3219.1117.2854,716,602
May 17, 202418.3518.5118.1718.4516.6918,381,009
May 16, 202418.2918.5918.2518.3516.6030,208,088
May 15, 202418.0418.4318.0018.3116.5625,799,952
May 14, 202418.5818.6817.9718.1516.4250,547,742
May 13, 202419.0619.0618.5418.6516.8738,649,856
May 10, 202419.0019.2518.8819.0717.2534,379,216
May 9, 202418.9319.2518.8218.9717.1635,185,417
May 8, 202418.3519.2018.2918.9617.1570,107,835
May 7, 202418.1218.3317.9818.2716.5233,156,384
May 6, 202417.7718.1517.5418.1216.3849,421,550
Apr 30, 202417.4217.9217.3817.7716.0747,300,711
Apr 29, 202417.6817.6816.9517.5515.8786,586,527
Apr 26, 202418.1518.3517.8217.8716.1648,218,333
Apr 25, 202417.8218.2317.8218.1816.4432,604,959
Apr 24, 202418.1818.2517.7717.9516.2337,369,437
Apr 23, 202418.2818.4617.8418.1816.4543,909,236
Apr 22, 202419.3819.5418.3518.5216.7473,205,566
Apr 19, 202419.5219.8119.4119.4317.5745,224,500
Apr 18, 202419.6520.0819.5219.6117.7335,382,263