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

Yankuang Energy Group Ltd (OP: YZCAY )

24.58 +0.28 (+1.15%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 20, 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 (%)
Aug 31, 2020 7.610 7.710 7.610 7.620 15,031 -0.20(-2.56%)
Aug 28, 2020 7.860 7.860 7.820 7.820 400 -0.03(-0.38%)
Aug 27, 2020 7.850 7.850 7.850 3 +0.00(+0.00%)
Aug 26, 2020 7.880 7.880 7.810 7.850 2,127 +0.04(+0.51%)
Aug 25, 2020 7.850 7.850 7.780 7.810 1,396 +0.06(+0.84%)
Aug 24, 2020 7.780 7.780 7.730 7.745 4,319 -0.02(-0.32%)
Aug 21, 2020 7.770 7.770 7.770 7.770 400 -0.05(-0.64%)
Aug 20, 2020 7.760 7.910 7.760 7.820 2,642 -0.18(-2.25%)
Aug 19, 2020 8.100 8.100 8.000 8.000 2,379 -0.07(-0.86%)
Aug 18, 2020 8.100 8.100 8.000 8.070 4,687 -0.05(-0.62%)
Aug 17, 2020 8.210 8.210 8.090 8.120 5,018 +0.23(+2.92%)
Aug 14, 2020 7.890 7.890 7.890 7.890 100 +0.13(+1.68%)
Aug 13, 2020 7.790 7.812 7.756 7.760 1,165 -0.12(-1.59%)
Aug 12, 2020 7.670 7.950 7.670 7.885 8,766 +0.21(+2.67%)
Aug 11, 2020 7.695 7.740 7.680 7.680 6,746 -0.09(-1.16%)
Aug 10, 2020 7.795 7.795 7.770 7.770 1,500 +0.03(+0.39%)
Aug 07, 2020 7.800 7.800 7.740 7.740 65,800 -0.13(-1.71%)
Aug 06, 2020 7.720 7.875 7.720 7.875 1,194 -0.03(-0.32%)
Aug 05, 2020 7.875 7.930 7.875 7.900 7,891 +0.04(+0.51%)
Aug 04, 2020 7.948 7.960 7.860 7.860 8,197 -0.07(-0.88%)
Aug 03, 2020 7.870 7.930 7.870 7.930 767 +0.14(+1.80%)
Jul 31, 2020 7.630 7.790 7.630 7.790 2,200 +0.02(+0.26%)
Jul 30, 2020 7.790 7.850 7.737 7.770 3,477 +0.08(+1.04%)
Jul 29, 2020 7.690 7.770 7.690 7.690 4,020 +0.05(+0.65%)
Jul 28, 2020 7.625 7.670 7.580 7.640 17,915 -0.20(-2.55%)
Jul 27, 2020 7.840 7.840 7.840 7.840 238 +0.14(+1.82%)
Jul 24, 2020 7.710 7.720 7.700 7.700 3,300 -0.10(-1.28%)
Jul 23, 2020 7.850 7.850 7.770 7.800 4,173 -0.19(-2.38%)
Jul 22, 2020 7.960 7.990 7.950 7.990 461 +0.00(+0.00%)
Jul 21, 2020 8.010 8.010 7.940 7.990 9,951 -0.29(-3.50%)
Jul 20, 2020 8.180 8.340 8.180 8.280 3,275 +0.48(+6.15%)
Jul 17, 2020 7.880 7.880 7.780 7.800 10,400 -0.19(-2.38%)
Jul 16, 2020 7.662 7.990 7.662 7.990 4,153 -0.14(-1.72%)
Jul 15, 2020 8.200 8.220 8.100 8.130 11,394 -0.30(-3.52%)
Jul 14, 2020 8.390 8.427 8.390 8.427 1,058 -0.02(-0.27%)
Jul 13, 2020 8.390 8.520 8.390 8.450 2,369 +0.25(+3.11%)
Jul 10, 2020 8.200 8.200 8.130 8.195 2,400 -0.31(-3.66%)
Jul 09, 2020 8.600 8.600 8.490 8.507 14,941 -0.12(-1.43%)
Jul 08, 2020 8.490 8.630 8.490 8.630 2,725 +0.09(+1.05%)
Jul 07, 2020 8.550 8.600 8.540 8.540 424 -0.26(-2.95%)
Jul 06, 2020 8.360 8.800 8.360 8.800 95,931 +0.99(+12.68%)
Jul 02, 2020 7.740 7.810 7.740 7.810 11,300 +0.32(+4.34%)
Jul 01, 2020 7.500 7.500 7.420 7.485 5,954 +0.04(+0.47%)
Jun 30, 2020 7.280 7.450 7.280 7.450 65,279 -0.01(-0.20%)
Jun 29, 2020 7.430 7.490 7.400 7.465 4,229 +0.16(+2.12%)
Jun 26, 2020 7.500 7.500 7.310 7.310 2,900 -0.36(-4.69%)
Jun 25, 2020 7.570 7.670 7.550 7.670 3,375 +0.12(+1.59%)
Jun 24, 2020 8.010 8.010 7.490 7.550 10,435 -1.15(-13.17%)
Jun 23, 2020 8.785 8.785 8.680 8.695 10,135 -0.08(-0.97%)
Jun 22, 2020 8.780 8.795 8.750 8.780 26,876 +0.15(+1.74%)
Jun 19, 2020 8.560 8.680 8.510 8.630 16,600 +0.20(+2.37%)
Jun 18, 2020 8.430 8.430 8.430 8.430 270 +0.18(+2.18%)
Jun 17, 2020 8.300 8.300 8.250 8.250 18,216 -0.11(-1.32%)
Jun 16, 2020 8.360 8.360 8.360 8.360 4,175 +0.15(+1.89%)
Jun 15, 2020 8.205 8.205 8.205 8.205 319 +0.01(+0.06%)
Jun 12, 2020 8.150 8.200 8.150 8.200 1,200 +0.10(+1.30%)
Jun 11, 2020 8.100 8.100 8.095 8.095 496 -0.19(-2.33%)
Jun 10, 2020 8.330 8.360 8.250 8.288 10,965 -0.02(-0.26%)
Jun 09, 2020 8.350 8.350 7.950 8.310 1,514 +0.02(+0.24%)
Jun 08, 2020 8.300 8.350 8.283 8.290 3,263 +0.09(+1.16%)
Jun 05, 2020 8.130 8.205 7.860 8.195 2,100 +0.12(+1.42%)
Jun 04, 2020 8.110 8.120 8.080 8.080 980 -0.07(-0.92%)
Jun 03, 2020 8.460 8.460 8.140 8.155 2,492 +0.12(+1.56%)
Jun 02, 2020 7.850 8.075 7.850 8.030 3,080 +0.23(+2.95%)
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.