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

Yankuang Energy Group Ltd (OP: YZCAY )

24.26 -0.53 (-2.14%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Sep 29, 2017 9.760 9.860 9.760 9.860 5,306 -0.11(-1.10%)
Sep 27, 2017 9.970 9.970 9.970 70 +0.10(+1.01%)
Sep 26, 2017 9.900 9.910 9.870 9.870 37,002 -0.12(-1.20%)
Sep 22, 2017 9.990 9.990 9.990 131 -0.30(-2.92%)
Sep 21, 2017 10.30 10.31 10.29 10.29 2,985 -0.23(-2.19%)
Sep 20, 2017 10.43 10.52 10.42 10.52 14,151 +0.23(+2.24%)
Sep 19, 2017 10.27 10.34 10.25 10.29 4,208 -0.03(-0.29%)
Sep 18, 2017 10.42 10.46 10.32 10.32 2,854 +0.06(+0.58%)
Sep 15, 2017 10.25 10.26 10.24 10.26 560 -0.32(-3.02%)
Sep 14, 2017 10.58 10.64 10.58 10.58 6,864 +0.01(+0.09%)
Sep 13, 2017 10.55 10.59 10.55 10.57 20,744 +0.09(+0.86%)
Sep 12, 2017 10.45 10.48 10.45 10.48 5,277 +0.23(+2.24%)
Sep 11, 2017 10.20 10.25 10.16 10.25 15,067 +0.30(+3.02%)
Sep 08, 2017 9.970 9.990 9.950 9.950 3,779 +0.04(+0.40%)
Sep 07, 2017 9.900 9.920 9.900 9.910 13,239 +0.12(+1.22%)
Sep 06, 2017 9.830 9.830 9.790 9.791 5,271 -0.07(-0.70%)
Sep 05, 2017 9.886 9.895 9.840 9.860 1,384 -0.34(-3.33%)
Sep 01, 2017 10.19 10.20 10.19 10.20 22,309 +0.21(+2.10%)
Aug 31, 2017 9.951 9.990 9.950 9.990 15,206 +0.12(+1.22%)
Aug 30, 2017 10.02 10.05 9.770 9.870 13,257 +0.17(+1.75%)
Aug 29, 2017 9.700 9.700 9.660 9.700 957 +0.11(+1.15%)
Aug 28, 2017 9.700 9.700 9.500 9.590 11,478 +0.19(+2.02%)
Aug 25, 2017 9.370 9.400 9.370 9.400 4,106 +0.08(+0.86%)
Aug 23, 2017 9.320 9.320 9.320 4 +0.01(+0.11%)
Aug 22, 2017 9.300 9.330 9.300 9.310 3,335 -0.02(-0.21%)
Aug 21, 2017 9.260 9.330 9.260 9.330 4,719 +0.35(+3.90%)
Aug 18, 2017 8.980 8.980 8.980 8.980 600 -0.10(-1.10%)
Aug 17, 2017 9.110 9.110 9.080 9.080 943 +0.04(+0.44%)
Aug 16, 2017 9.085 9.085 9.040 9.040 1,455 +0.05(+0.61%)
Aug 15, 2017 9.100 9.100 8.950 8.985 5,965 -0.42(-4.41%)
Aug 11, 2017 9.400 9.400 9.400 87 -0.46(-4.71%)
Aug 10, 2017 10.14 10.14 9.865 9.865 2,216 -0.53(-5.05%)
Aug 09, 2017 10.39 10.44 10.38 10.39 20,124 +0.20(+1.96%)
Aug 07, 2017 10.19 10.19 10.19 4 +0.21(+2.10%)
Aug 04, 2017 10.05 9.980 9.980 9,272 +0.47(+4.94%)
Aug 03, 2017 9.550 9.590 9.490 9.510 6,929 -0.36(-3.65%)
Aug 02, 2017 9.985 9.985 9.860 9.870 4,005 +0.10(+1.02%)
Jul 31, 2017 9.770 9.770 9.770 49 +0.36(+3.83%)
Jul 28, 2017 9.400 9.430 9.400 9.410 8,456 -0.10(-1.05%)
Jul 27, 2017 9.680 9.690 9.510 9.510 20,713 -0.31(-3.16%)
Jul 26, 2017 9.850 9.850 9.770 9.820 31,933 -0.08(-0.81%)
Jul 25, 2017 9.900 9.900 9.900 9.900 9,423 -0.04(-0.40%)
Jul 24, 2017 9.930 9.960 9.930 9.940 10,373 +0.02(+0.20%)
Jul 21, 2017 9.980 9.980 9.920 9.920 6,714 -0.01(-0.10%)
Jul 20, 2017 9.930 10.02 9.920 9.930 10,481 -0.29(-2.84%)
Jul 19, 2017 10.17 10.24 10.17 10.22 22,478 +0.49(+5.04%)
Jul 18, 2017 9.750 9.750 9.720 9.730 11,534 +0.18(+1.88%)
Jul 17, 2017 9.540 9.560 9.540 9.550 15,199 +0.03(+0.32%)
Jul 14, 2017 9.410 9.520 9.410 9.520 15,299 +0.21(+2.26%)
Jul 13, 2017 9.350 9.350 9.280 9.310 16,471 +0.19(+2.08%)
Jul 12, 2017 9.000 9.140 9.000 9.120 23,586 +0.22(+2.47%)
Jul 11, 2017 8.900 8.905 8.890 8.900 8,444 +0.01(+0.11%)
Jul 10, 2017 8.900 8.900 8.890 8.890 2,478 -0.07(-0.78%)
Jul 07, 2017 8.940 8.990 8.940 8.960 9,973 -0.03(-0.33%)
Jul 06, 2017 8.980 8.990 8.980 8.990 7,030 +0.09(+1.01%)
Jul 05, 2017 8.830 8.900 8.830 8.900 7,572 +0.05(+0.56%)
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.