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

Yankuang Energy Group Ltd (OP: YZCAY )

23.20 -0.03 (-0.12%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 14, 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 (%)
Dec 31, 2020 7.900 7.900 7.900 10,445 -0.02(-0.32%)
Dec 30, 2020 8.000 8.038 7.900 7.925 10,445 -0.11(-1.43%)
Dec 29, 2020 7.860 8.150 7.860 8.040 6,996 -0.07(-0.86%)
Dec 28, 2020 8.110 8.120 8.110 8.110 1,670 +0.04(+0.43%)
Dec 24, 2020 8.125 8.125 8.075 8.075 400 +0.02(+0.25%)
Dec 23, 2020 8.100 8.100 8.052 8.055 966 -0.13(-1.65%)
Dec 22, 2020 8.140 8.320 8.130 8.190 4,944 -0.30(-3.53%)
Dec 21, 2020 8.380 8.490 8.380 8.490 1,313 -0.01(-0.12%)
Dec 18, 2020 8.350 8.610 8.350 8.500 2,700 +0.42(+5.20%)
Dec 17, 2020 8.140 8.140 8.080 8.080 1,773 -0.04(-0.55%)
Dec 16, 2020 8.125 8.125 8.100 8.125 2,420 +0.00(+0.00%)
Dec 15, 2020 7.960 8.200 7.960 8.125 1,111 +0.10(+1.18%)
Dec 14, 2020 8.030 8.135 8.030 8.030 2,361 -0.21(-2.55%)
Dec 11, 2020 8.260 8.280 8.150 8.240 15,000 +0.21(+2.62%)
Dec 10, 2020 8.030 8.030 8.030 66 +0.00(+0.00%)
Dec 09, 2020 8.040 8.040 8.030 8.030 805 -0.02(-0.19%)
Dec 08, 2020 8.000 8.045 8.000 8.045 11,408 +0.04(+0.56%)
Dec 07, 2020 7.942 8.100 7.942 8.000 5,918 -0.20(-2.44%)
Dec 04, 2020 8.270 8.270 8.130 8.200 2,400 -0.31(-3.59%)
Dec 03, 2020 8.505 8.505 8.505 8.505 668 -0.16(-1.85%)
Dec 02, 2020 8.665 8.665 8.580 8.665 1,126 +0.14(+1.70%)
Dec 01, 2020 8.505 8.520 8.460 8.520 2,889 +0.26(+3.15%)
Nov 30, 2020 8.380 8.380 8.251 8.260 3,056 -0.33(-3.84%)
Nov 27, 2020 8.590 8.590 8.590 8.590 100 +0.09(+1.06%)
Nov 25, 2020 8.500 8.500 8.500 8.500 600 -0.19(-2.13%)
Nov 24, 2020 8.600 8.685 8.600 8.685 2,385 +0.27(+3.15%)
Nov 23, 2020 8.280 8.435 8.280 8.420 3,694 +0.46(+5.78%)
Nov 20, 2020 7.810 7.960 7.810 7.960 2,300 +0.05(+0.63%)
Nov 19, 2020 7.910 7.955 7.910 7.910 2,992 -0.05(-0.63%)
Nov 18, 2020 7.960 7.960 7.960 7.960 333 +0.00(+0.06%)
Nov 17, 2020 7.960 7.960 7.955 7.955 2,719 +0.00(+0.00%)
Nov 16, 2020 7.920 7.955 7.795 7.955 3,240 +0.17(+2.20%)
Nov 13, 2020 7.760 7.784 7.760 7.784 1,100 -0.09(-1.16%)
Nov 12, 2020 7.830 7.895 7.830 7.875 8,943 -0.01(-0.19%)
Nov 11, 2020 7.800 7.940 7.800 7.890 2,375 +0.24(+3.14%)
Nov 10, 2020 7.569 7.650 7.560 7.650 3,577 +0.14(+1.86%)
Nov 09, 2020 7.610 7.610 7.510 7.510 1,275 +0.00(+0.07%)
Nov 06, 2020 7.380 7.505 7.380 7.505 1,400 +0.13(+1.83%)
Nov 05, 2020 7.430 7.430 7.370 7.370 2,858 -0.01(-0.14%)
Nov 04, 2020 7.390 7.400 7.340 7.380 5,519 +0.05(+0.68%)
Nov 03, 2020 7.270 7.330 7.270 7.330 6,588 +0.18(+2.52%)
Nov 02, 2020 7.150 7.150 7.150 7.150 656 -0.06(-0.82%)
Oct 30, 2020 7.200 7.209 7.200 7.209 400 +0.05(+0.68%)
Oct 29, 2020 7.040 7.255 7.040 7.160 4,059 +0.06(+0.85%)
Oct 28, 2020 7.120 7.150 7.100 7.100 5,988 -0.33(-4.38%)
Oct 27, 2020 7.450 7.450 7.350 7.425 7,718 +0.35(+5.02%)
Oct 26, 2020 6.980 7.170 6.980 7.070 16,012 +0.10(+1.36%)
Oct 23, 2020 6.975 6.975 6.975 6.975 300 +0.17(+2.57%)
Oct 22, 2020 6.780 6.800 6.760 6.800 28,499 -0.07(-1.02%)
Oct 21, 2020 6.880 6.895 6.870 6.870 1,715 -0.04(-0.58%)
Oct 20, 2020 6.903 6.915 6.900 6.910 5,858 +0.02(+0.29%)
Oct 19, 2020 6.850 6.985 6.850 6.890 12,668 -0.25(-3.43%)
Oct 16, 2020 7.135 7.135 7.135 7.135 1,000 +0.18(+2.66%)
Oct 15, 2020 7.030 7.035 6.940 6.950 4,727 +0.15(+2.21%)
Oct 14, 2020 6.840 6.850 6.800 6.800 2,964 -0.15(-2.16%)
Oct 13, 2020 6.820 7.043 6.820 6.950 9,844 -0.05(-0.71%)
Oct 12, 2020 7.019 7.060 7.000 7.000 2,437 +0.00(+0.07%)
Oct 09, 2020 6.890 7.000 6.890 6.995 10,300 +0.34(+5.19%)
Oct 08, 2020 6.720 6.720 6.650 6.650 5,116 -0.07(-1.04%)
Oct 07, 2020 6.710 6.800 6.710 6.720 2,023 +0.02(+0.30%)
Oct 06, 2020 6.700 6.700 6.700 6.700 183 +0.10(+1.52%)
Oct 05, 2020 6.640 6.640 6.520 6.600 6,267 -0.98(-12.93%)
Oct 02, 2020 7.600 7.615 7.580 7.580 2,100 -0.02(-0.26%)
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.