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

Yankuang Energy Group Ltd (OP: YZCAY )

24.98 +0.98 (+4.07%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 10, 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, 2020 7.570 7.660 7.462 7.520 5,140 -0.10(-1.31%)
Apr 29, 2020 7.590 7.620 7.590 7.620 1,008 +0.11(+1.46%)
Apr 28, 2020 7.550 7.550 7.510 7.510 6,591 -0.03(-0.40%)
Apr 27, 2020 7.400 7.600 7.400 7.540 12,353 -0.05(-0.72%)
Apr 24, 2020 7.480 7.595 7.480 7.595 1,500 -0.11(-1.36%)
Apr 23, 2020 7.660 7.730 7.530 7.700 4,048 -0.02(-0.26%)
Apr 22, 2020 7.716 7.730 7.660 7.720 18,453 +0.16(+2.12%)
Apr 21, 2020 7.535 7.570 7.525 7.560 6,151 -0.24(-3.08%)
Apr 20, 2020 7.810 7.850 7.750 7.800 4,166 -0.18(-2.26%)
Apr 17, 2020 7.830 7.980 7.830 7.980 11,200 +0.16(+2.05%)
Apr 16, 2020 7.785 7.820 7.740 7.820 3,242 -0.08(-1.01%)
Apr 15, 2020 7.910 7.910 7.840 7.900 1,016 -0.07(-0.88%)
Apr 14, 2020 7.990 8.040 7.950 7.970 21,626 +0.16(+2.05%)
Apr 13, 2020 7.790 7.820 7.790 7.810 1,168 +0.02(+0.26%)
Apr 09, 2020 7.815 7.912 7.700 7.790 12,400 -0.07(-0.89%)
Apr 08, 2020 7.450 7.895 7.450 7.860 2,502 +0.01(+0.13%)
Apr 07, 2020 7.972 7.990 7.850 7.850 9,122 -0.09(-1.13%)
Apr 06, 2020 7.880 7.940 7.810 7.940 12,986 +0.26(+3.39%)
Apr 03, 2020 7.730 7.730 7.680 7.680 1,500 +0.01(+0.13%)
Apr 02, 2020 7.630 7.675 7.630 7.670 4,242 +0.10(+1.39%)
Apr 01, 2020 7.700 7.700 7.510 7.565 1,619 -0.31(-4.00%)
Mar 31, 2020 7.798 7.880 7.798 7.880 1,039 +0.01(+0.13%)
Mar 30, 2020 7.545 7.870 7.450 7.870 24,310 +0.42(+5.64%)
Mar 27, 2020 7.500 7.500 7.434 7.450 1,100 -0.19(-2.49%)
Mar 26, 2020 7.580 7.640 7.580 7.640 1,557 +0.14(+1.87%)
Mar 25, 2020 7.410 7.500 7.410 7.500 3,147 +0.16(+2.18%)
Mar 24, 2020 7.220 7.340 7.220 7.340 40,643 +0.27(+3.85%)
Mar 23, 2020 7.030 7.120 6.630 7.068 2,408 +0.02(+0.33%)
Mar 20, 2020 7.230 7.240 7.030 7.045 31,000 -0.13(-1.88%)
Mar 19, 2020 6.580 7.300 6.580 7.180 80,197 +0.39(+5.74%)
Mar 18, 2020 7.000 7.000 6.750 6.790 6,050 -0.50(-6.86%)
Mar 17, 2020 7.090 7.290 7.050 7.290 21,301 +0.20(+2.82%)
Mar 16, 2020 7.100 7.172 6.970 7.090 7,327 -0.62(-8.04%)
Mar 13, 2020 7.810 7.810 7.470 7.710 32,200 +0.25(+3.42%)
Mar 12, 2020 7.450 7.480 7.230 7.455 4,862 -0.16(-2.10%)
Mar 11, 2020 7.645 7.700 7.560 7.615 7,192 -0.10(-1.36%)
Mar 10, 2020 7.790 7.790 7.640 7.720 8,028 +0.17(+2.25%)
Mar 09, 2020 7.510 7.662 7.510 7.550 2,878 -0.52(-6.44%)
Mar 06, 2020 8.100 8.150 8.020 8.070 5,100 -0.08(-0.98%)
Mar 05, 2020 8.141 8.235 8.141 8.150 9,084 +0.06(+0.74%)
Mar 04, 2020 8.080 8.090 8.080 8.090 3,723 +0.00(+0.06%)
Mar 03, 2020 8.070 8.150 8.070 8.085 7,053 +0.11(+1.32%)
Mar 02, 2020 7.945 7.980 7.900 7.980 7,295 +0.39(+5.07%)
Feb 28, 2020 7.500 7.595 7.477 7.595 4,800 -0.13(-1.68%)
Feb 27, 2020 7.600 7.725 7.600 7.725 3,087 -0.02(-0.19%)
Feb 26, 2020 7.740 7.830 7.740 7.740 1,446 +0.23(+3.06%)
Feb 25, 2020 7.650 7.665 7.510 7.510 87,468 -0.19(-2.40%)
Feb 24, 2020 7.630 7.710 7.630 7.695 5,394 -0.37(-4.56%)
Feb 21, 2020 8.020 8.090 8.020 8.063 3,600 +0.11(+1.36%)
Feb 20, 2020 8.030 8.070 7.950 7.955 9,336 -0.15(-1.85%)
Feb 19, 2020 8.100 8.120 8.100 8.105 2,993 +0.01(+0.06%)
Feb 18, 2020 8.110 8.135 8.100 8.100 1,129 -0.04(-0.49%)
Feb 14, 2020 8.178 8.178 8.140 8.140 2,900 -0.01(-0.12%)
Feb 13, 2020 8.200 8.210 8.148 8.150 4,737 -0.09(-1.09%)
Feb 12, 2020 8.225 8.270 8.225 8.240 10,033 -0.08(-0.96%)
Feb 11, 2020 8.325 8.325 8.240 8.320 4,444 +0.23(+2.84%)
Feb 10, 2020 7.910 8.100 7.910 8.090 4,219 +0.19(+2.41%)
Feb 07, 2020 7.970 7.970 7.900 7.900 600 -0.20(-2.47%)
Feb 06, 2020 8.000 8.110 8.000 8.100 32,088 +0.16(+2.02%)
Feb 05, 2020 7.910 8.130 7.910 7.940 10,336 +0.06(+0.76%)
Feb 04, 2020 7.740 7.900 7.740 7.880 57,069 +0.30(+3.96%)
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.