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

Shanghai - Delayed Quote CNY

Yunnan Coal & Energy Co.,Ltd. (600792.SS)

3.1500
+0.0500
+(1.61%)
As of 11:29:53 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20253.13003.16003.11003.15003.15004,576,000
Apr 30, 20253.10003.14003.07003.10003.10009,614,100
Apr 29, 20253.03003.10003.03003.08003.08008,737,702
Apr 28, 20253.09003.10003.03003.04003.04009,135,701
Apr 25, 20253.05003.15003.04003.10003.100013,030,400
Apr 24, 20253.06003.09003.04003.06003.06007,408,400
Apr 23, 20253.09003.11003.05003.06003.06008,068,500
Apr 22, 20253.05003.10003.05003.09003.09007,048,100
Apr 21, 20253.05003.09003.04003.06003.06006,536,800
Apr 18, 20253.06003.07003.02003.04003.04005,491,400
Apr 17, 20253.01003.09002.99003.06003.06009,617,800
Apr 16, 20253.08003.10003.00003.04003.04009,927,200
Apr 15, 20253.12003.12003.06003.08003.08007,642,900
Apr 14, 20253.07003.12003.06003.12003.120010,159,800
Apr 11, 20253.03003.08003.01003.05003.05008,032,102
Apr 10, 20253.03003.08003.03003.04003.040011,430,902
Apr 9, 20252.93003.05002.78003.02003.020017,647,889
Apr 8, 20252.90002.97002.90002.96002.960012,741,988
Apr 7, 20253.13003.13002.90002.92002.920022,975,679
Apr 3, 20253.18003.24003.16003.22003.22009,541,900
Apr 2, 20253.23003.25003.19003.20003.200010,517,600
Apr 1, 20253.21003.27003.20003.25003.25009,577,898
Mar 31, 20253.24003.26003.18003.20003.200010,713,500
Mar 28, 20253.38003.39003.26003.26003.260013,855,100
Mar 27, 20253.45003.46003.38003.38003.380010,965,000
Mar 26, 20253.42003.48003.40003.45003.450011,036,151
Mar 25, 20253.35003.44003.33003.43003.430014,166,300
Mar 24, 20253.44003.47003.31003.37003.370014,947,900
Mar 21, 20253.47003.50003.41003.42003.420014,864,000
Mar 20, 20253.45003.55003.44003.48003.480022,946,400
Mar 19, 20253.41003.55003.41003.45003.450018,727,400
Mar 18, 20253.45003.46003.38003.43003.430011,057,900
Mar 17, 20253.46003.47003.43003.44003.440015,193,900
Mar 14, 20253.44003.51003.39003.47003.470024,921,062
Mar 13, 20253.34003.57003.33003.48003.480038,411,142
Mar 12, 20253.40003.42003.33003.34003.340012,698,500
Mar 11, 20253.32003.42003.28003.40003.400022,341,800
Mar 10, 20253.26003.38003.24003.33003.330020,402,904
Mar 7, 20253.21003.28003.19003.24003.240013,008,204
Mar 6, 20253.22003.23003.19003.22003.22008,908,602
Mar 5, 20253.24003.24003.17003.22003.22009,883,185
Mar 4, 20253.26003.27003.22003.24003.240010,989,100
Mar 3, 20253.25003.32003.22003.27003.270013,555,500
Feb 28, 20253.27003.32003.24003.24003.240010,245,388
Feb 27, 20253.34003.34003.24003.29003.290010,023,100
Feb 26, 20253.24003.32003.23003.32003.320014,493,800
Feb 25, 20253.24003.28003.22003.24003.24006,981,500
Feb 24, 20253.22003.27003.21003.26003.26007,861,400
Feb 21, 20253.28003.30003.21003.23003.230010,071,700
Feb 20, 20253.24003.29003.23003.28003.28008,383,000
Feb 19, 20253.23003.24003.21003.24003.24006,910,400
Feb 18, 20253.28003.29003.21003.21003.21008,197,700
Feb 17, 20253.25003.30003.21003.29003.29009,780,600
Feb 14, 20253.28003.28003.24003.24003.24008,228,100
Feb 13, 20253.29003.30003.27003.27003.27009,754,602
Feb 12, 20253.29003.30003.25003.28003.28007,298,000
Feb 11, 20253.33003.35003.27003.28003.28007,878,700
Feb 10, 20253.28003.33003.28003.33003.33009,229,802
Feb 7, 20253.22003.29003.21003.28003.280012,425,100
Feb 6, 20253.21003.22003.16003.22003.22008,103,800
Feb 5, 20253.21003.22003.18003.20003.20006,736,800
Jan 27, 20253.19003.24003.18003.19003.19006,292,602
Jan 24, 20253.18003.20003.15003.18003.18006,409,200
Jan 23, 20253.21003.25003.18003.19003.19009,144,218
Jan 22, 20253.21003.21003.17003.18003.18004,961,118
Jan 21, 20253.27003.28003.19003.21003.21009,665,200
Jan 20, 20253.24003.28003.20003.27003.270011,708,002
Jan 17, 20253.34003.34003.27003.29003.29009,173,000
Jan 16, 20253.29003.39003.29003.34003.340011,427,252
Jan 15, 20253.29003.34003.27003.31003.31009,169,102
Jan 14, 20253.21003.34003.19003.31003.310012,993,200
Jan 13, 20253.12003.20003.10003.19003.19007,372,200
Jan 10, 20253.31003.33003.18003.18003.180011,113,700
Jan 9, 20253.31003.34003.30003.31003.31009,679,812
Jan 8, 20253.35003.38003.27003.33003.330011,261,112
Jan 7, 20253.33003.37003.30003.36003.36009,597,800
Jan 6, 20253.36003.46003.24003.35003.350013,182,812
Jan 3, 20253.54003.55003.37003.37003.370020,319,900
Jan 2, 20253.72003.74003.50003.54003.540029,612,281
Dec 31, 20243.76003.90003.68003.74003.740027,828,102
Dec 30, 20243.86003.95003.77003.78003.780027,613,868
Dec 27, 20243.83003.98003.77003.90003.900036,955,126
Dec 26, 20243.78003.88003.73003.87003.870044,651,520
Dec 25, 20243.67004.07003.63003.88003.880057,228,327
Dec 24, 20243.70003.80003.60003.70003.700023,606,125
Dec 23, 20243.65003.82003.53003.66003.660023,165,900
Dec 20, 20243.64003.66003.61003.63003.63009,851,100
Dec 19, 20243.69003.69003.59003.64003.640015,706,900
Dec 18, 20243.70003.77003.66003.71003.710015,032,546
Dec 17, 20243.86003.88003.68003.69003.690020,197,100
Dec 16, 20243.84003.90003.84003.85003.850013,795,100
Dec 13, 20243.98003.99003.83003.84003.840024,189,000
Dec 12, 20243.99004.01003.94003.98003.980018,499,840
Dec 11, 20243.87003.99003.87003.99003.990028,740,000
Dec 10, 20243.99004.01003.89003.90003.900027,743,442
Dec 9, 20243.92004.05003.88003.93003.930028,328,302
Dec 6, 20243.81003.92003.80003.91003.910025,066,700
Dec 5, 20243.80003.84003.78003.83003.830013,579,272
Dec 4, 20243.85003.89003.79003.81003.810018,974,000
Dec 3, 20243.82003.85003.78003.84003.840018,914,200
Dec 2, 20243.74003.86003.72003.83003.830023,036,204
Nov 29, 20243.71003.73003.64003.73003.730015,774,585
Nov 28, 20243.69003.73003.67003.72003.720015,740,900
Nov 27, 20243.70003.71003.58003.69003.690015,878,100
Nov 26, 20243.72003.77003.69003.71003.710012,301,200
Nov 25, 20243.73003.73003.62003.70003.700012,760,606
Nov 22, 20243.77003.83003.69003.69003.690018,150,701
Nov 21, 20243.79003.87003.76003.79003.790018,629,360
Nov 20, 20243.76003.83003.72003.82003.820021,043,862
Nov 19, 20243.78003.79003.66003.76003.760023,345,214
Nov 18, 20243.80003.93003.77003.83003.830026,300,057
Nov 15, 20243.81003.92003.80003.80003.800023,126,103
Nov 14, 20244.05004.05003.84003.85003.850029,625,203
Nov 13, 20244.07004.10004.02004.04004.040025,915,405
Nov 12, 20244.11004.19004.05004.10004.100045,587,867
Nov 11, 20244.04004.21004.02004.14004.140051,258,447
Nov 8, 20244.12004.23003.99004.14004.140082,209,333
Nov 7, 20243.87004.29003.84004.17004.1700104,486,611
Nov 6, 20243.85003.98003.77003.90003.900054,701,534
Nov 5, 20243.78003.85003.76003.84003.840041,673,400
Nov 4, 20243.86003.88003.69003.81003.810039,226,634
Nov 1, 20243.80003.97003.78003.84003.840059,389,652
Oct 31, 20243.78003.89003.73003.82003.820041,737,033
Oct 30, 20243.79003.87003.76003.77003.770035,315,981
Oct 29, 20244.08004.08003.80003.81003.810079,274,236
Oct 28, 20243.80003.97003.73003.97003.970057,737,360
Oct 25, 20243.62003.67003.59003.61003.610036,432,367
Oct 24, 20243.67003.68003.56003.62003.620047,524,618
Oct 23, 20243.60003.94003.54003.78003.780047,672,178
Oct 22, 20243.48003.59003.48003.58003.580018,677,487
Oct 21, 20243.51003.57003.46003.50003.500017,341,586
Oct 18, 20243.49003.55003.43003.53003.530017,397,200
Oct 17, 20243.56003.60003.48003.49003.490015,729,925
Oct 16, 20243.54003.61003.46003.58003.580017,632,586
Oct 15, 20243.69003.69003.56003.58003.580026,541,100
Oct 14, 20243.57003.77003.53003.74003.740036,806,189
Oct 11, 20244.05004.05003.64003.71003.710068,770,658
Oct 10, 20243.32003.69003.32003.69003.690026,933,379
Oct 9, 20243.59003.60003.35003.35003.350026,575,900
Oct 8, 20243.96003.98003.51003.72003.720045,011,402
Sep 30, 20243.55003.65003.40003.62003.620036,009,900
Sep 27, 20243.29003.37003.29003.36003.36009,437,600
Sep 26, 20243.20003.27003.17003.27003.270010,959,000
Sep 25, 20243.19003.28003.17003.18003.180012,307,700
Sep 24, 20243.06003.18003.06003.17003.170012,849,700
Sep 23, 20243.05003.06003.04003.06003.06005,046,900
Sep 20, 20243.05003.06003.03003.05003.05005,405,000
Sep 19, 20242.98003.05002.96003.05003.05009,311,500
Sep 18, 20242.95002.98002.92002.98002.98004,597,808
Sep 13, 20242.99002.99002.94002.95002.95003,917,801
Sep 12, 20242.98003.00002.97002.98002.98003,036,700
Sep 11, 20243.02003.02002.95002.97002.97004,567,100
Sep 10, 20243.00003.03002.99003.01003.01003,535,100
Sep 9, 20242.97003.00002.95003.00003.00003,546,010
Sep 6, 20243.01003.04002.99002.99002.99004,123,700
Sep 5, 20243.01003.04003.00003.03003.03004,113,251
Sep 4, 20243.03003.03002.99003.01003.01004,682,110
Sep 3, 20243.09003.10003.02003.04003.04007,696,200
Sep 2, 20243.08003.14003.06003.10003.10007,836,000
Aug 30, 20243.06003.12003.04003.08003.08008,193,900
Aug 29, 20243.08003.08003.02003.06003.06004,091,700
Aug 28, 20243.07003.11003.05003.07003.07004,338,600
Aug 27, 20243.08003.10003.04003.06003.06003,341,800
Aug 26, 20243.02003.08003.02003.07003.07004,081,800
Aug 23, 20243.05003.09003.02003.04003.04003,767,902
Aug 22, 20243.09003.12003.03003.05003.05004,777,102
Aug 21, 20243.07003.10003.07003.09003.09003,914,400
Aug 20, 20243.15003.16003.07003.08003.08003,941,700
Aug 19, 20243.18003.20003.14003.14003.14004,138,700
Aug 16, 20243.21003.22003.17003.17003.17004,147,700
Aug 15, 20243.16003.22003.15003.21003.21005,951,720
Aug 14, 20243.19003.19003.16003.17003.17003,172,300
Aug 13, 20243.15003.18003.11003.18003.18004,104,800
Aug 12, 20243.17003.18003.14003.16003.16003,835,800
Aug 9, 20243.17003.20003.15003.17003.17005,537,400
Aug 8, 20243.17003.22003.14003.17003.17008,054,800
Aug 7, 20243.15003.30003.10003.20003.200012,064,920
Aug 6, 20243.08003.15003.08003.15003.15007,874,600
Aug 5, 20243.12003.14003.05003.05003.05005,696,400
Aug 2, 20243.12003.18003.11003.13003.13006,002,000
Aug 1, 20243.12003.15003.11003.15003.15007,748,600
Jul 31, 20243.03003.13003.03003.13003.13008,276,800
Jul 30, 20243.01003.04003.00003.04003.04003,725,400
Jul 29, 20243.00003.03002.98003.03003.03002,994,900
Jul 26, 20242.98003.02002.97003.01003.01003,829,200
Jul 25, 20242.96002.99002.95002.97002.97004,141,000
Jul 24, 20242.98003.03002.96002.97002.97006,001,000
Jul 23, 20243.00003.04002.98003.00003.00006,364,900
Jul 22, 20243.02003.03002.97003.01003.01002,928,400
Jul 19, 20242.99003.02002.95003.00003.00004,510,610
Jul 18, 20242.99002.99002.94002.99002.99005,925,000
Jul 17, 20243.03003.05002.98002.99002.99004,367,000
Jul 16, 20243.03003.06003.01003.04003.04003,168,100
Jul 15, 20243.07003.08003.02003.03003.03003,812,702
Jul 12, 20243.13003.17003.06003.07003.07006,808,500
Jul 11, 20243.04003.16003.04003.13003.130010,508,034
Jul 10, 20243.03003.06002.95003.01003.010011,938,800
Jul 9, 20243.20003.22003.08003.18003.18007,394,300
Jul 8, 20243.31003.31003.19003.20003.20005,132,300
Jul 5, 20243.25003.25003.25003.25003.2500-
Jul 4, 20243.35003.37003.24003.25003.25005,849,300
Jul 3, 20243.41003.42003.34003.34003.34005,010,700
Jul 2, 20243.38003.41003.35003.40003.40005,690,700
Jul 1, 20243.32003.36003.30003.36003.36006,155,600
Jun 28, 2024 0.069 Dividend
Jun 28, 20243.25003.33003.25003.29003.29005,752,941
Jun 27, 20243.39003.41003.35003.37003.30104,475,347
Jun 26, 20243.35003.39003.26003.39003.32066,311,400
Jun 25, 20243.33003.39003.32003.35003.28144,864,500
Jun 24, 20243.48003.48003.32003.33003.26188,024,200
Jun 21, 20243.55003.56003.46003.48003.40879,001,100
Jun 20, 20243.47003.62003.44003.59003.516517,245,829
Jun 19, 20243.41003.70003.40003.52003.447917,436,600
Jun 18, 20243.40003.41003.36003.41003.34024,522,900
Jun 17, 20243.41003.43003.36003.38003.31087,311,000
Jun 14, 20243.40003.47003.37003.45003.37947,647,800
Jun 13, 20243.45003.46003.39003.40003.33046,823,600
Jun 12, 20243.34003.48003.34003.47003.39909,891,006
Jun 11, 20243.47003.50003.32003.36003.29129,007,100
Jun 7, 20243.36003.47003.33003.46003.38929,676,029
Jun 6, 20243.40003.44003.29003.32003.25209,391,533
Jun 5, 20243.48003.49003.40003.40003.33044,504,300
Jun 4, 20243.46003.48003.40003.47003.39906,707,413
Jun 3, 20243.61003.61003.39003.48003.408711,548,133
May 31, 20243.60003.62003.59003.61003.53615,535,702
May 30, 20243.65003.67003.57003.59003.51659,289,000
May 29, 20243.72003.73003.65003.68003.60478,978,300
May 28, 20243.76003.80003.72003.73003.65369,120,000
May 27, 20243.71003.81003.71003.78003.702610,330,300
May 24, 20243.70003.81003.70003.72003.64389,313,900
May 23, 20243.80003.80003.70003.71003.634014,739,400
May 22, 20243.82003.88003.81003.83003.75169,633,100
May 21, 20243.89003.90003.80003.82003.741810,689,900
May 20, 20243.82003.93003.81003.90003.820117,283,800
May 17, 20243.80003.84003.78003.82003.74187,606,900
May 16, 20243.77003.83003.76003.80003.72228,675,504
May 15, 20243.79003.83003.74003.78003.70267,987,102
May 14, 20243.77003.81003.77003.80003.72228,914,800
May 13, 20243.90003.90003.78003.79003.712415,216,999
May 10, 20243.99004.00003.88003.91003.829916,725,100
May 9, 20243.97004.02003.93003.99003.908321,053,802
May 8, 20243.91004.07003.88004.00003.918137,495,700
May 7, 20243.93003.94003.85003.91003.829914,720,080
May 6, 20243.81003.94003.81003.93003.849524,192,382