Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yankuang Energy Group Ltd (OP: YZCAY )

24.65 +0.26 (+1.07%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.61 10.62 10.56 10.62 897 -0.36(-3.28%)
Apr 29, 2019 10.94 10.98 10.94 10.98 1,013 +0.37(+3.48%)
Apr 26, 2019 10.71 10.71 10.59 10.61 300 +0.06(+0.58%)
Apr 25, 2019 10.55 10.55 10.55 10.55 375 -0.43(-3.92%)
Apr 24, 2019 10.81 10.98 10.81 10.98 531 +0.33(+3.10%)
Apr 23, 2019 10.65 10.65 10.65 10.65 10,771 -0.37(-3.37%)
Apr 22, 2019 11.02 11.02 11.02 11.02 233 -0.27(-2.38%)
Apr 18, 2019 11.15 11.29 11.15 11.29 1,600 -0.12(-1.05%)
Apr 17, 2019 11.35 11.41 11.22 11.41 30,460 +0.40(+3.64%)
Apr 16, 2019 11.08 11.08 11.01 11.01 641 +0.07(+0.64%)
Apr 15, 2019 10.94 10.94 10.94 39 +0.00(+0.00%)
Apr 11, 2019 10.94 10.94 10.94 0 -0.43(-3.78%)
Apr 10, 2019 11.37 11.37 11.37 11.37 1,303 -0.01(-0.09%)
Apr 09, 2019 11.38 11.38 11.38 11.38 42,844 -0.08(-0.70%)
Apr 08, 2019 11.46 11.53 11.46 11.46 1,104 -0.04(-0.35%)
Apr 05, 2019 11.46 11.58 11.46 11.50 3,600 +0.00(+0.00%)
Apr 04, 2019 11.34 11.50 11.34 11.50 4,960 +0.34(+3.00%)
Apr 03, 2019 11.15 11.20 11.05 11.16 2,600 +0.27(+2.53%)
Apr 02, 2019 10.89 10.95 10.89 10.89 13,609 -0.06(-0.55%)
Apr 01, 2019 10.95 10.95 10.95 10.95 710 +0.96(+9.61%)
Mar 29, 2019 9.680 9.990 9.680 9.990 1,400 +0.63(+6.73%)
Mar 28, 2019 9.660 9.660 9.360 9.360 1,170 -0.07(-0.74%)
Mar 27, 2019 9.490 9.490 9.390 9.430 69,898 -0.19(-1.98%)
Mar 25, 2019 9.620 9.620 9.620 0 -0.29(-2.93%)
Mar 22, 2019 10.00 10.05 9.910 9.910 21,000 -0.24(-2.36%)
Mar 21, 2019 10.15 10.15 10.15 8 +0.00(+0.00%)
Mar 20, 2019 10.13 10.15 10.13 10.15 610 +0.20(+1.96%)
Mar 19, 2019 9.955 9.955 9.955 9.955 300 -0.06(-0.65%)
Mar 15, 2019 10.02 10.02 10.02 0 +0.07(+0.70%)
Mar 14, 2019 9.950 9.950 9.950 28 +0.00(+0.00%)
Mar 13, 2019 9.950 9.950 9.950 9.950 623 +0.08(+0.81%)
Mar 12, 2019 9.870 9.870 9.870 9.870 100 -0.08(-0.80%)
Mar 11, 2019 9.950 9.950 9.950 9.950 111 +0.13(+1.34%)
Mar 08, 2019 9.870 9.870 9.818 9.818 1,000 -0.37(-3.65%)
Mar 07, 2019 10.19 10.19 10.19 25 +0.00(+0.00%)
Mar 06, 2019 10.19 10.19 10.19 10.19 1,418 -0.41(-3.87%)
Mar 05, 2019 10.50 10.60 10.50 10.60 853 +0.12(+1.15%)
Mar 04, 2019 10.50 10.55 10.48 10.48 1,256 +0.13(+1.30%)
Mar 01, 2019 10.20 10.35 10.20 10.35 1,500 +0.35(+3.45%)
Feb 28, 2019 10.09 10.09 9.995 10.00 3,235 -0.16(-1.57%)
Feb 26, 2019 10.16 10.16 10.16 0 +0.00(+0.00%)
Feb 25, 2019 9.960 10.16 9.960 10.16 1,969 +0.46(+4.74%)
Feb 22, 2019 9.800 9.800 9.700 9.700 4,500 +0.00(+0.00%)
Feb 21, 2019 9.775 9.800 9.700 9.700 1,118 +0.10(+1.01%)
Feb 20, 2019 9.500 9.603 9.500 9.603 1,250 +0.40(+4.31%)
Feb 19, 2019 9.206 9.206 9.206 9.206 102 +0.09(+0.94%)
Feb 15, 2019 9.120 9.120 9.120 9.120 100 -0.20(-2.15%)
Feb 14, 2019 9.320 9.320 9.320 9.320 600 -0.09(-1.01%)
Feb 13, 2019 9.480 9.480 9.330 9.415 1,040 +0.25(+2.78%)
Feb 12, 2019 9.160 9.160 9.160 9.160 771 +0.00(+0.00%)
Feb 11, 2019 8.900 9.160 8.900 9.160 3,016 +0.00(+0.00%)
Feb 08, 2019 9.160 9.160 9.160 1 +0.00(+0.00%)
Feb 07, 2019 9.160 9.160 9.160 9.160 450 -0.14(-1.51%)
Feb 06, 2019 9.340 9.340 9.300 9.300 32,100 -0.03(-0.32%)
Feb 05, 2019 9.330 9.330 9.330 86 +0.00(+0.00%)
Feb 04, 2019 9.330 9.330 9.330 3 +0.00(+0.00%)
Feb 01, 2019 9.330 9.405 9.330 9.330 5,000 +0.19(+2.08%)
Jan 31, 2019 9.030 9.140 9.000 9.140 5,004 +0.33(+3.75%)
Jan 30, 2019 8.935 8.935 8.810 8.810 433 -0.25(-2.76%)
Jan 29, 2019 9.060 9.060 9.060 9.060 2,000 -0.05(-0.55%)
Jan 28, 2019 9.110 9.110 9.110 24 +0.00(+0.00%)
Jan 25, 2019 9.000 9.110 9.000 9.110 2,600 +0.35(+3.94%)
Jan 24, 2019 9.040 9.040 8.764 8.764 975 -0.07(-0.74%)
Jan 23, 2019 8.830 8.830 8.830 8.830 266 +0.03(+0.28%)
Jan 22, 2019 8.950 8.950 8.800 8.805 1,526 -0.14(-1.62%)
Jan 18, 2019 8.950 8.950 8.950 8.950 600 +0.24(+2.80%)
Jan 17, 2019 8.790 8.790 8.706 8.706 487 +0.04(+0.40%)
Jan 16, 2019 8.640 8.671 8.640 8.671 7,128 +0.10(+1.12%)
Jan 15, 2019 8.570 8.575 8.470 8.575 2,615 +0.21(+2.45%)
Jan 14, 2019 8.270 8.370 8.270 8.370 16,488 +0.24(+2.95%)
Jan 11, 2019 8.130 8.130 8.130 8.130 300 +0.23(+2.91%)
Jan 10, 2019 7.900 7.900 7.900 7.900 211 -0.13(-1.60%)
Jan 09, 2019 8.190 8.190 8.028 8.028 872 +0.03(+0.36%)
Jan 08, 2019 8.100 8.100 8.000 8.000 500 -0.04(-0.44%)
Jan 07, 2019 8.035 8.035 8.035 8.035 320 +0.11(+1.32%)
Jan 04, 2019 7.702 7.930 7.702 7.930 2,100 +0.18(+2.32%)
Jan 03, 2019 7.810 7.810 7.700 7.750 2,012 -0.05(-0.64%)
Jan 02, 2019 7.950 7.950 7.800 7.800 1,282 -0.14(-1.76%)
Dec 31, 2018 7.997 7.997 7.940 7.940 800 -0.01(-0.13%)
Dec 28, 2018 8.076 8.090 7.950 7.950 1,300 +0.13(+1.66%)
Dec 27, 2018 7.812 7.820 7.812 7.820 361 -0.23(-2.86%)
Dec 26, 2018 7.990 8.050 7.880 8.050 1,958 +0.13(+1.64%)
Dec 24, 2018 8.055 8.055 7.920 7.920 2,400 -0.16(-1.98%)
Dec 21, 2018 8.080 8.140 8.080 8.080 1,000 -0.15(-1.82%)
Dec 20, 2018 8.190 8.230 8.190 8.230 279 -0.24(-2.83%)
Dec 19, 2018 8.547 8.547 8.470 8.470 1,250 -0.19(-2.19%)
Dec 18, 2018 8.640 8.660 8.640 8.660 825 -0.13(-1.48%)
Dec 17, 2018 8.740 8.790 8.740 8.790 867 -0.04(-0.45%)
Dec 14, 2018 8.830 8.830 8.830 8.830 200 -0.07(-0.78%)
Dec 13, 2018 8.750 8.750 8.899 21,046 +0.15(+1.70%)
Dec 12, 2018 8.950 8.950 8.750 8.750 760 -0.05(-0.57%)
Dec 11, 2018 8.800 8.800 8.800 8.800 100 -0.02(-0.20%)
Dec 10, 2018 8.818 8.818 8.818 8.818 132 -0.10(-1.14%)
Dec 07, 2018 8.920 8.920 8.920 5 +0.00(+0.00%)
Dec 06, 2018 8.865 8.930 8.810 8.920 18,955 -0.30(-3.25%)
Dec 04, 2018 9.270 9.270 9.220 9.220 1,000 +0.08(+0.88%)
Dec 03, 2018 9.170 9.170 9.140 9.140 1,002 +0.13(+1.50%)
Nov 30, 2018 8.900 9.005 8.900 9.005 2,300 +0.21(+2.33%)
Nov 29, 2018 8.800 8.840 8.800 8.800 620 -0.42(-4.56%)
Nov 28, 2018 8.982 9.220 8.980 9.220 9,778 +0.22(+2.44%)
Nov 27, 2018 9.100 9.100 8.960 9.000 1,917 -0.30(-3.23%)
Nov 26, 2018 9.220 9.310 9.220 9.300 1,491 -0.34(-3.58%)
Nov 21, 2018 9.645 9.645 9.645 0 +0.13(+1.42%)
Nov 20, 2018 9.605 9.620 9.510 9.510 729 -0.24(-2.46%)
Nov 19, 2018 9.670 9.750 9.670 9.750 1,312 -0.12(-1.27%)
Nov 16, 2018 9.880 9.880 9.875 9.875 400 +0.07(+0.77%)
Nov 15, 2018 9.800 9.803 9.790 9.800 1,278 +0.21(+2.19%)
Nov 14, 2018 9.590 9.590 9.590 96 +0.00(+0.00%)
Nov 13, 2018 9.610 9.620 9.590 9.590 1,933 +0.14(+1.48%)
Nov 12, 2018 9.450 9.450 9.450 2,029 +0.00(+0.00%)
Nov 09, 2018 9.670 9.670 9.450 9.450 6,400 -0.28(-2.88%)
Nov 08, 2018 9.680 9.730 9.680 9.730 39,572 +0.00(+0.00%)
Nov 07, 2018 9.805 9.805 9.710 9.730 660 -0.12(-1.22%)
Nov 06, 2018 9.760 9.850 9.750 9.850 7,292 +0.05(+0.49%)
Nov 05, 2018 9.910 9.910 9.802 9.802 1,744 +0.03(+0.28%)
Nov 02, 2018 9.805 9.805 9.680 9.775 2,400 +0.21(+2.25%)
Nov 01, 2018 9.430 9.620 9.430 9.560 3,805 +0.25(+2.69%)
Oct 31, 2018 9.310 9.310 9.310 50 +0.00(+0.00%)
Oct 30, 2018 9.190 9.310 9.190 9.310 1,735 +0.10(+1.09%)
Oct 29, 2018 9.600 9.600 9.210 9.210 8,904 -1.79(-16.27%)
Oct 26, 2018 11.06 11.15 11.00 11.00 23,200 -0.22(-1.96%)
Oct 25, 2018 11.18 11.22 11.18 11.22 329 +0.15(+1.36%)
Oct 24, 2018 11.19 11.19 11.07 11.07 514 +0.05(+0.45%)
Oct 23, 2018 10.73 11.02 10.71 11.02 2,304 -0.24(-2.13%)
Oct 22, 2018 10.92 11.33 10.92 11.26 35,200 +0.81(+7.75%)
Oct 19, 2018 10.37 10.45 10.37 10.45 1,100 +0.13(+1.26%)
Oct 18, 2018 10.43 10.44 10.32 10.32 9,961 -0.92(-8.19%)
Oct 17, 2018 11.23 11.24 11.13 11.24 12,293 +0.04(+0.36%)
Oct 16, 2018 11.11 11.26 11.05 11.20 3,098 +0.00(+0.00%)
Oct 15, 2018 11.20 11.20 11.20 99 +0.00(+0.00%)
Oct 12, 2018 11.13 11.20 11.05 11.20 34,500 +0.29(+2.61%)
Oct 11, 2018 10.89 10.94 10.89 10.91 410 -0.38(-3.36%)
Oct 10, 2018 11.34 11.34 11.26 11.29 4,012 +0.14(+1.30%)
Oct 09, 2018 10.97 11.15 10.97 11.15 4,506 +0.24(+2.20%)
Oct 08, 2018 10.90 10.91 10.84 10.91 6,171 -0.50(-4.37%)
Oct 05, 2018 11.52 11.52 11.41 11.41 500 +0.19(+1.68%)
Oct 04, 2018 11.36 11.36 11.22 11.22 1,534 -0.41(-3.53%)
Oct 03, 2018 11.72 11.72 11.63 11.63 3,192 -0.01(-0.09%)
Oct 02, 2018 11.64 11.64 11.64 19 +0.00(+0.00%)
Oct 01, 2018 11.64 11.64 11.64 11.64 500 -0.06(-0.51%)
Sep 28, 2018 11.64 11.70 11.64 11.70 46,400 +0.04(+0.39%)
Sep 27, 2018 11.55 11.65 11.55 11.65 388 +0.05(+0.47%)
Sep 26, 2018 11.60 11.67 11.60 11.60 1,483 -0.21(-1.78%)
Sep 25, 2018 11.75 11.90 11.74 11.81 1,117 +0.01(+0.08%)
Sep 24, 2018 11.60 11.80 11.60 11.80 2,768 -0.10(-0.84%)
Sep 21, 2018 11.87 11.92 11.87 11.90 800 +0.42(+3.66%)
Sep 20, 2018 11.48 11.48 11.37 11.48 1,314 +0.22(+1.95%)
Sep 19, 2018 11.26 11.26 11.23 11.26 2,848 +0.36(+3.30%)
Sep 18, 2018 10.82 10.90 10.82 10.90 6,089 +0.36(+3.42%)
Sep 17, 2018 10.54 10.54 10.54 10.54 240 -0.06(-0.57%)
Sep 14, 2018 10.63 10.66 10.60 10.60 1,700 -0.42(-3.81%)
Sep 13, 2018 11.18 11.18 10.99 11.02 8,173 +0.29(+2.65%)
Sep 12, 2018 10.46 10.84 10.46 10.73 3,464 +0.27(+2.63%)
Sep 11, 2018 10.44 10.52 10.44 10.46 4,020 -0.18(-1.69%)
Sep 10, 2018 10.76 10.76 10.64 10.64 10,999 -0.50(-4.49%)
Sep 07, 2018 11.21 11.35 11.14 11.14 7,000 -0.04(-0.31%)
Sep 06, 2018 11.20 11.20 11.15 11.18 3,220 +0.14(+1.22%)
Sep 05, 2018 11.00 11.04 11.00 11.04 1,775 -0.30(-2.65%)
Sep 04, 2018 11.30 11.34 11.22 11.34 2,438 -0.17(-1.48%)
Aug 31, 2018 11.51 11.51 11.51 0 -0.11(-0.95%)
Aug 30, 2018 11.59 11.62 11.59 11.62 3,475 -0.28(-2.35%)
Aug 29, 2018 11.90 11.90 11.90 11.90 513 +0.10(+0.85%)
Aug 28, 2018 11.92 11.92 11.77 11.80 19,783 -0.20(-1.67%)
Aug 27, 2018 12.00 12.00 11.90 12.00 7,246 -0.23(-1.88%)
Aug 24, 2018 12.00 12.50 12.00 12.23 14,000 +0.43(+3.64%)
Aug 23, 2018 11.80 11.80 11.80 11.80 203 -0.15(-1.28%)
Aug 22, 2018 11.90 11.95 11.81 11.95 578 +0.28(+2.42%)
Aug 21, 2018 11.68 11.75 11.67 11.67 3,911 +0.37(+3.27%)
Aug 20, 2018 11.30 11.39 11.30 11.30 6,800 +0.10(+0.89%)
Aug 17, 2018 11.10 11.20 11.10 11.20 6,800 -0.14(-1.23%)
Aug 16, 2018 11.22 11.34 11.22 11.34 993 +0.32(+2.90%)
Aug 15, 2018 11.41 11.41 11.02 11.02 2,748 -0.83(-7.00%)
Aug 14, 2018 11.99 11.99 11.85 11.85 2,520 -0.02(-0.13%)
Aug 13, 2018 11.82 11.89 11.82 11.87 2,301 -0.17(-1.45%)
Aug 10, 2018 11.82 12.04 11.82 12.04 600 -0.32(-2.55%)
Aug 09, 2018 12.34 12.36 12.28 12.36 2,069 +0.49(+4.13%)
Aug 08, 2018 11.84 11.93 11.80 11.87 1,876 -0.21(-1.70%)
Aug 07, 2018 12.08 12.14 12.03 12.07 3,734 +0.65(+5.72%)
Aug 06, 2018 11.50 11.50 11.41 11.42 721 -0.12(-1.02%)
Aug 03, 2018 11.60 11.60 11.51 11.54 900 -0.06(-0.56%)
Aug 02, 2018 11.60 11.60 11.60 11.60 505 -0.44(-3.65%)
Aug 01, 2018 11.96 12.04 11.91 12.04 1,370 -0.47(-3.72%)
Jul 31, 2018 12.54 12.54 12.50 12.51 2,896 -0.12(-0.95%)
Jul 30, 2018 12.71 12.71 12.62 12.62 1,230 -0.21(-1.67%)
Jul 27, 2018 12.84 12.84 12.84 12.84 500 +0.23(+1.82%)
Jul 26, 2018 12.54 12.81 12.54 12.61 4,188 -0.49(-3.74%)
Jul 25, 2018 13.36 13.36 13.08 13.10 13,767 -0.16(-1.21%)
Jul 24, 2018 13.15 13.42 13.15 13.26 6,266 +1.37(+11.52%)
Jul 23, 2018 11.98 12.04 11.89 11.89 5,055 +0.21(+1.75%)
Jul 20, 2018 11.81 11.81 11.69 11.69 335 +0.21(+1.79%)
Jul 19, 2018 11.50 11.50 11.46 11.48 1,742 -0.47(-3.93%)
Jul 18, 2018 11.93 11.95 11.81 11.95 5,878 -0.12(-1.04%)
Jul 17, 2018 12.11 12.13 12.01 12.07 1,072 -0.43(-3.40%)
Jul 16, 2018 12.35 12.61 12.35 12.50 5,356 -0.04(-0.32%)
Jul 13, 2018 12.47 12.59 12.47 12.54 2,002 -0.17(-1.34%)
Jul 12, 2018 12.70 12.71 12.70 12.71 200 -0.26(-2.00%)
Jul 10, 2018 12.97 12.97 12.97 63 +0.05(+0.39%)
Jul 09, 2018 12.81 13.10 12.81 12.92 3,396 +0.36(+2.87%)
Jul 06, 2018 12.42 12.56 12.41 12.56 6,226 +0.36(+2.95%)
Jul 05, 2018 12.17 12.39 12.17 12.20 2,500 -0.79(-6.08%)
Jul 03, 2018 12.99 12.99 12.99 0 +0.26(+2.05%)
Jul 02, 2018 12.68 12.73 12.64 12.73 5,335 -0.19(-1.48%)
Jun 29, 2018 12.86 13.06 12.86 12.92 15,874 +0.59(+4.79%)
Jun 28, 2018 12.20 12.33 12.20 12.33 1,587 +0.20(+1.63%)
Jun 27, 2018 12.48 12.48 12.12 12.13 23,727 -0.97(-7.39%)
Jun 26, 2018 13.00 13.10 13.00 13.10 2,711 -0.43(-3.14%)
Jun 25, 2018 14.21 14.21 13.42 13.53 6,398 -0.79(-5.55%)
Jun 22, 2018 14.36 14.39 14.32 14.32 5,896 +0.60(+4.34%)
Jun 21, 2018 13.75 13.75 13.72 13.72 403 -0.06(-0.45%)
Jun 20, 2018 13.70 13.80 13.70 13.79 4,621 -0.21(-1.52%)
Jun 19, 2018 14.04 14.05 13.88 14.00 29,408 -0.73(-4.96%)
Jun 18, 2018 14.70 14.74 14.56 14.73 15,966 -0.09(-0.61%)
Jun 15, 2018 14.84 14.68 14.82 8,322 -0.02(-0.13%)
Jun 14, 2018 15.00 15.00 14.84 14.84 34,900 -0.71(-4.57%)
Jun 13, 2018 15.50 15.70 15.50 15.55 30,754 +0.14(+0.91%)
Jun 12, 2018 15.39 15.41 15.31 15.41 1,082 +0.33(+2.19%)
Jun 11, 2018 15.04 15.08 15.04 15.08 7,250 +0.32(+2.17%)
Jun 08, 2018 14.80 14.80 14.73 14.76 1,617 -0.60(-3.91%)
Jun 07, 2018 15.21 15.36 15.21 15.36 1,389 -0.01(-0.07%)
Jun 06, 2018 15.07 15.37 15.07 15.37 3,360 +0.37(+2.47%)
Jun 05, 2018 15.00 15.02 14.96 15.00 13,630 +0.01(+0.07%)
Jun 04, 2018 14.71 15.00 14.71 14.99 4,176 +0.69(+4.83%)
Jun 01, 2018 14.41 14.41 14.30 14.30 5,004 -0.10(-0.69%)
May 31, 2018 14.49 14.49 14.32 14.40 6,299 +0.66(+4.80%)
May 30, 2018 13.53 13.74 13.53 13.74 6,941 +0.26(+1.93%)
May 29, 2018 13.62 13.62 13.25 13.48 10,246 -0.51(-3.65%)
May 25, 2018 13.99 13.99 13.99 0 +0.06(+0.43%)
May 24, 2018 13.88 14.06 13.88 13.93 880 -0.07(-0.50%)
May 23, 2018 14.13 14.13 13.81 14.00 52,488 -1.03(-6.85%)
May 22, 2018 15.13 15.13 15.00 15.03 3,466 +0.03(+0.20%)
May 21, 2018 14.99 15.15 14.99 15.00 7,106 -0.14(-0.92%)
May 18, 2018 15.13 15.40 15.13 15.14 2,248 +0.77(+5.36%)
May 17, 2018 14.34 14.40 14.30 14.37 22,464 -0.17(-1.17%)
May 16, 2018 14.46 14.54 14.26 14.54 10,209 +0.42(+2.97%)
May 15, 2018 14.12 14.16 14.12 14.12 1,725 -0.43(-2.96%)
May 14, 2018 14.45 14.62 14.45 14.55 1,203 +0.58(+4.15%)
May 11, 2018 13.95 14.00 13.95 13.97 2,148 +0.83(+6.32%)
May 09, 2018 13.14 13.14 13.14 79 -0.19(-1.43%)
May 08, 2018 13.33 13.36 13.33 13.33 3,513 +0.27(+2.07%)
May 07, 2018 13.02 13.06 13.02 13.06 1,488 +0.39(+3.08%)
May 04, 2018 12.59 12.67 12.59 12.67 1,490 -0.23(-1.78%)
May 03, 2018 12.75 12.90 12.75 12.90 1,814 +0.18(+1.38%)
May 02, 2018 12.72 12.72 12.72 12.72 190 +0.34(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.