Yankuang Energy Group Company Limited (SHA:600188)
China
· Delayed Price · Currency is CNY 13.89
-0.05 (-0.36%)
At close: Dec 5, 2025
SHA:600188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.92 | 13.92 | 13.60 | 13.89 | 13.89 | -0.36% | 27,753,289 |
| Dec 4, 2025 | 13.91 | 14.02 | 13.83 | 13.94 | 13.94 | -0.07% | 17,999,860 |
| Dec 3, 2025 | 13.95 | 14.16 | 13.90 | 13.95 | 13.95 | 0.14% | 24,407,500 |
| Dec 2, 2025 | 14.00 | 14.06 | 13.84 | 13.93 | 13.93 | -0.36% | 17,167,800 |
| Dec 1, 2025 | 13.92 | 14.07 | 13.89 | 13.98 | 13.98 | 0.50% | 23,799,705 |
| Nov 28, 2025 | 14.01 | 14.06 | 13.82 | 13.91 | 13.91 | -0.64% | 21,931,390 |
| Nov 27, 2025 | 13.78 | 14.09 | 13.70 | 14.00 | 14.00 | 1.60% | 31,338,150 |
| Nov 26, 2025 | 13.82 | 13.93 | 13.73 | 13.78 | 13.78 | -0.58% | 26,004,790 |
| Nov 25, 2025 | 13.90 | 13.95 | 13.78 | 13.86 | 13.86 | - | 22,991,440 |
| Nov 24, 2025 | 13.96 | 14.05 | 13.65 | 13.86 | 13.86 | -0.72% | 34,425,790 |
| Nov 21, 2025 | 14.15 | 14.25 | 13.93 | 13.96 | 13.96 | -1.62% | 31,731,650 |
| Nov 20, 2025 | 14.51 | 14.64 | 14.13 | 14.19 | 14.19 | -2.47% | 36,421,650 |
| Nov 19, 2025 | 14.33 | 14.65 | 14.30 | 14.55 | 14.55 | 1.11% | 24,147,600 |
| Nov 18, 2025 | 14.73 | 14.75 | 14.36 | 14.39 | 14.39 | -3.10% | 37,096,070 |
| Nov 17, 2025 | 14.75 | 14.98 | 14.52 | 14.85 | 14.85 | 1.37% | 38,781,170 |
| Nov 14, 2025 | 15.00 | 15.10 | 14.63 | 14.65 | 14.65 | -2.33% | 37,151,650 |
| Nov 13, 2025 | 14.92 | 15.08 | 14.72 | 15.00 | 15.00 | 0.33% | 32,832,420 |
| Nov 12, 2025 | 15.07 | 15.20 | 14.92 | 14.95 | 14.95 | -1.39% | 33,441,490 |
| Nov 11, 2025 | 15.70 | 15.70 | 14.92 | 15.16 | 15.16 | -3.62% | 76,749,510 |
| Nov 10, 2025 | 15.42 | 15.91 | 15.33 | 15.73 | 15.73 | 1.88% | 54,230,910 |
| Nov 7, 2025 | 15.55 | 15.75 | 15.35 | 15.44 | 15.44 | -0.64% | 34,385,130 |
| Nov 6, 2025 | 15.51 | 15.63 | 15.34 | 15.54 | 15.54 | 0.32% | 41,596,100 |
| Nov 5, 2025 | 15.15 | 15.80 | 15.06 | 15.49 | 15.49 | 1.64% | 65,255,160 |
| Nov 4, 2025 | 15.24 | 15.43 | 15.13 | 15.24 | 15.24 | - | 52,135,280 |
| Nov 3, 2025 | 14.83 | 15.35 | 14.82 | 15.24 | 15.24 | 3.53% | 78,438,420 |
| Oct 31, 2025 | 14.72 | 14.80 | 14.59 | 14.72 | 14.72 | -0.34% | 33,384,770 |
| Oct 30, 2025 | 14.86 | 15.02 | 14.74 | 14.77 | 14.77 | -0.81% | 38,233,060 |
| Oct 29, 2025 | 14.69 | 14.96 | 14.59 | 14.89 | 14.89 | 1.36% | 34,835,690 |
| Oct 28, 2025 | 15.01 | 15.12 | 14.67 | 14.69 | 14.69 | -2.52% | 44,106,190 |
| Oct 27, 2025 | 14.81 | 15.35 | 14.49 | 15.07 | 15.07 | 0.87% | 75,691,050 |
| Oct 24, 2025 | 14.73 | 15.13 | 14.66 | 14.94 | 14.94 | 0.47% | 80,603,250 |
| Oct 23, 2025 | 14.73 | 15.07 | 14.72 | 14.87 | 14.87 | 0.75% | 66,963,240 |
| Oct 22, 2025 | 14.81 | 14.91 | 14.58 | 14.76 | 14.76 | -1.67% | 59,489,160 |
| Oct 21, 2025 | 15.25 | 15.25 | 14.68 | 15.01 | 15.01 | -3.10% | 109,508,000 |
| Oct 20, 2025 | 15.05 | 15.60 | 14.71 | 15.49 | 15.49 | 3.06% | 124,324,600 |
| Oct 17, 2025 | 14.80 | 15.41 | 14.65 | 15.03 | 15.03 | 1.55% | 125,467,900 |
| Oct 16, 2025 | 14.35 | 14.82 | 14.28 | 14.80 | 14.80 | 3.71% | 101,705,800 |
| Oct 15, 2025 | 14.39 | 14.43 | 14.18 | 14.27 | 14.27 | -0.63% | 62,687,790 |
| Oct 14, 2025 | 13.97 | 14.45 | 13.89 | 14.36 | 14.36 | 2.79% | 105,131,000 |
| Oct 13, 2025 | 13.72 | 14.02 | 13.69 | 13.97 | 13.97 | -0.50% | 57,402,700 |
| Oct 10, 2025 | 13.65 | 14.22 | 13.50 | 14.04 | 14.04 | 2.86% | 83,687,250 |
| Oct 9, 2025 | 13.31 | 13.65 | 13.24 | 13.65 | 13.65 | 2.55% | 52,869,560 |
| Sep 30, 2025 | 13.42 | 13.43 | 13.26 | 13.31 | 13.31 | -0.75% | 24,577,280 |
| Sep 29, 2025 | 13.50 | 13.50 | 13.28 | 13.41 | 13.41 | -1.25% | 35,610,420 |
| Sep 26, 2025 | 13.72 | 13.79 | 13.58 | 13.58 | 13.58 | -1.02% | 29,945,740 |
| Sep 25, 2025 | 13.61 | 13.85 | 13.55 | 13.72 | 13.72 | 0.29% | 51,634,960 |
| Sep 24, 2025 | 13.71 | 13.76 | 13.53 | 13.68 | 13.68 | -0.73% | 45,815,090 |
| Sep 23, 2025 | 13.44 | 13.82 | 13.30 | 13.78 | 13.78 | 2.53% | 68,681,510 |
| Sep 22, 2025 | 13.57 | 13.68 | 13.39 | 13.44 | 13.44 | -0.96% | 34,172,250 |
| Sep 19, 2025 | 13.08 | 13.63 | 13.08 | 13.57 | 13.57 | 3.75% | 67,270,000 |
| Sep 18, 2025 | 13.59 | 13.61 | 13.00 | 13.08 | 13.08 | -3.96% | 64,391,530 |
| Sep 17, 2025 | 13.28 | 13.65 | 13.25 | 13.62 | 13.62 | 2.10% | 68,508,150 |
| Sep 16, 2025 | 13.26 | 13.38 | 13.15 | 13.34 | 13.34 | -0.37% | 46,953,350 |
| Sep 15, 2025 | 13.17 | 13.43 | 13.10 | 13.39 | 13.21 | 1.90% | 58,299,630 |
| Sep 12, 2025 | 13.10 | 13.20 | 13.02 | 13.14 | 12.96 | 0.31% | 28,835,520 |
| Sep 11, 2025 | 13.09 | 13.14 | 12.98 | 13.10 | 12.92 | 0.38% | 22,242,990 |
| Sep 10, 2025 | 13.16 | 13.17 | 13.03 | 13.05 | 12.87 | -0.99% | 18,585,410 |
| Sep 9, 2025 | 13.21 | 13.26 | 13.12 | 13.18 | 13.00 | -0.15% | 25,310,800 |
| Sep 8, 2025 | 12.97 | 13.25 | 12.91 | 13.20 | 13.02 | 1.62% | 39,793,960 |
| Sep 5, 2025 | 12.81 | 13.03 | 12.76 | 12.99 | 12.82 | 1.33% | 26,941,350 |
| Sep 4, 2025 | 12.83 | 12.88 | 12.62 | 12.82 | 12.65 | -0.31% | 30,264,770 |
| Sep 3, 2025 | 12.99 | 13.09 | 12.80 | 12.86 | 12.69 | -1.00% | 25,059,450 |
| Sep 2, 2025 | 13.09 | 13.14 | 12.94 | 12.99 | 12.82 | -0.61% | 28,646,550 |
| Sep 1, 2025 | 12.95 | 13.13 | 12.83 | 13.07 | 12.89 | 0.93% | 32,359,380 |
| Aug 29, 2025 | 13.00 | 13.13 | 12.92 | 12.95 | 12.78 | -0.31% | 26,099,220 |
| Aug 28, 2025 | 12.94 | 13.04 | 12.80 | 12.99 | 12.82 | 0.23% | 30,005,200 |
| Aug 27, 2025 | 13.28 | 13.30 | 12.96 | 12.96 | 12.79 | -2.48% | 47,696,420 |
| Aug 26, 2025 | 13.42 | 13.43 | 13.27 | 13.29 | 13.11 | -0.97% | 35,690,080 |
| Aug 25, 2025 | 13.24 | 13.46 | 13.16 | 13.42 | 13.24 | 1.90% | 53,685,320 |
| Aug 22, 2025 | 13.22 | 13.23 | 13.03 | 13.17 | 12.99 | -0.38% | 37,543,290 |
| Aug 21, 2025 | 12.90 | 13.33 | 12.90 | 13.22 | 13.04 | 2.64% | 64,386,970 |
| Aug 20, 2025 | 12.85 | 12.92 | 12.80 | 12.88 | 12.71 | 0.08% | 31,893,190 |
| Aug 19, 2025 | 12.92 | 12.98 | 12.85 | 12.87 | 12.70 | -0.46% | 36,198,400 |
| Aug 18, 2025 | 13.18 | 13.24 | 12.90 | 12.93 | 12.76 | -0.92% | 50,079,940 |
| Aug 15, 2025 | 13.05 | 13.22 | 13.00 | 13.05 | 12.87 | -0.15% | 42,703,830 |
| Aug 14, 2025 | 13.15 | 13.28 | 13.07 | 13.07 | 12.89 | -1.58% | 34,250,380 |
| Aug 13, 2025 | 13.43 | 13.44 | 13.26 | 13.28 | 13.10 | -1.19% | 37,203,370 |
| Aug 12, 2025 | 13.37 | 13.66 | 13.30 | 13.44 | 13.26 | 0.98% | 40,109,900 |
| Aug 11, 2025 | 13.49 | 13.53 | 13.28 | 13.31 | 13.13 | -0.89% | 31,906,990 |
| Aug 8, 2025 | 13.59 | 13.66 | 13.35 | 13.43 | 13.25 | -1.18% | 40,849,150 |
| Aug 7, 2025 | 13.28 | 13.66 | 13.24 | 13.59 | 13.41 | 2.10% | 71,897,370 |
| Aug 6, 2025 | 12.98 | 13.33 | 12.94 | 13.31 | 13.13 | 2.54% | 57,277,350 |
| Aug 5, 2025 | 12.83 | 13.02 | 12.79 | 12.98 | 12.81 | 1.17% | 29,663,880 |
| Aug 4, 2025 | 12.63 | 12.84 | 12.56 | 12.83 | 12.66 | 1.10% | 30,214,150 |
| Aug 1, 2025 | 12.61 | 12.72 | 12.59 | 12.69 | 12.52 | 0.55% | 24,788,110 |
| Jul 31, 2025 | 12.89 | 12.90 | 12.50 | 12.62 | 12.45 | -2.92% | 51,155,050 |
| Jul 30, 2025 | 13.09 | 13.24 | 12.92 | 13.00 | 12.83 | 0.39% | 38,298,440 |
| Jul 29, 2025 | 12.91 | 13.00 | 12.80 | 12.95 | 12.78 | 0.15% | 31,030,370 |
| Jul 28, 2025 | 13.02 | 13.15 | 12.85 | 12.93 | 12.76 | -2.85% | 46,397,190 |
| Jul 25, 2025 | 13.56 | 13.57 | 13.27 | 13.31 | 13.13 | -1.63% | 48,372,740 |
| Jul 24, 2025 | 13.29 | 13.58 | 13.14 | 13.53 | 13.35 | 1.35% | 73,367,690 |
| Jul 23, 2025 | 13.80 | 13.90 | 13.22 | 13.35 | 13.17 | -1.55% | 95,836,320 |
| Jul 22, 2025 | 12.80 | 13.71 | 12.67 | 13.56 | 13.38 | 6.27% | 137,567,400 |
| Jul 21, 2025 | 12.38 | 12.83 | 12.36 | 12.76 | 12.59 | 3.32% | 66,824,940 |
| Jul 18, 2025 | 12.28 | 12.41 | 12.27 | 12.35 | 12.18 | 0.82% | 24,858,270 |
| Jul 17, 2025 | 12.24 | 12.26 | 12.19 | 12.25 | 12.09 | 0.08% | 14,096,200 |
| Jul 16, 2025 | 12.23 | 12.27 | 12.20 | 12.24 | 12.08 | 0.16% | 14,064,970 |
| Jul 15, 2025 | 12.42 | 12.44 | 12.20 | 12.22 | 12.06 | -1.37% | 29,152,260 |
| Jul 14, 2025 | 12.31 | 12.49 | 12.31 | 12.39 | 12.22 | 0.49% | 26,362,410 |
| Jul 11, 2025 | 12.50 | 12.60 | 12.33 | 12.33 | 12.16 | -1.12% | 46,520,220 |