Yankuang Energy Group Company Limited (SHA:600188)
China
· Delayed Price · Currency is CNY 23.17
+1.71 (7.97%)
Apr 29, 2026, 3:00 PM CST
SHA:600188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.13 | 23.47 | 21.13 | 23.22 | - | 8.20% | 48,482,136 |
| Apr 28, 2026 | 20.76 | 21.58 | 20.63 | 21.46 | 21.46 | 3.17% | 52,900,100 |
| Apr 27, 2026 | 20.50 | 21.29 | 20.38 | 20.80 | 20.80 | 0.58% | 65,428,120 |
| Apr 24, 2026 | 20.63 | 21.12 | 20.43 | 20.68 | 20.68 | 0.24% | 58,248,330 |
| Apr 23, 2026 | 19.88 | 20.99 | 19.88 | 20.63 | 20.63 | 3.77% | 72,844,510 |
| Apr 22, 2026 | 19.61 | 20.27 | 19.52 | 19.88 | 19.88 | 1.84% | 64,036,610 |
| Apr 21, 2026 | 18.73 | 19.99 | 18.70 | 19.52 | 19.52 | 4.05% | 62,860,950 |
| Apr 20, 2026 | 19.06 | 19.29 | 18.50 | 18.76 | 18.76 | -1.26% | 48,703,580 |
| Apr 17, 2026 | 19.38 | 19.45 | 18.73 | 19.00 | 19.00 | -1.91% | 42,165,050 |
| Apr 16, 2026 | 19.30 | 19.49 | 19.02 | 19.37 | 19.37 | 0.94% | 42,600,580 |
| Apr 15, 2026 | 19.49 | 19.49 | 18.21 | 19.19 | 19.19 | -1.54% | 68,759,920 |
| Apr 14, 2026 | 19.60 | 19.76 | 19.26 | 19.49 | 19.49 | -1.96% | 53,927,090 |
| Apr 13, 2026 | 19.89 | 20.00 | 19.35 | 19.88 | 19.88 | 2.95% | 69,014,963 |
| Apr 10, 2026 | 18.87 | 19.40 | 18.78 | 19.31 | 19.31 | 1.90% | 53,256,480 |
| Apr 9, 2026 | 18.94 | 19.19 | 18.75 | 18.95 | 18.95 | -0.47% | 57,623,490 |
| Apr 8, 2026 | 18.73 | 19.15 | 18.44 | 19.04 | 19.04 | -4.18% | 88,957,430 |
| Apr 7, 2026 | 19.15 | 20.06 | 18.97 | 19.87 | 19.87 | 3.49% | 50,908,930 |
| Apr 3, 2026 | 19.34 | 19.37 | 19.02 | 19.20 | 19.20 | -0.83% | 28,949,750 |
| Apr 2, 2026 | 19.20 | 19.58 | 19.05 | 19.36 | 19.36 | 1.84% | 47,587,963 |
| Apr 1, 2026 | 19.00 | 19.67 | 18.74 | 19.01 | 19.01 | -1.76% | 86,486,490 |
| Mar 31, 2026 | 19.93 | 20.39 | 19.30 | 19.35 | 19.35 | -3.97% | 76,815,120 |
| Mar 30, 2026 | 20.35 | 21.00 | 20.07 | 20.15 | 20.15 | -1.18% | 66,520,440 |
| Mar 27, 2026 | 20.25 | 20.70 | 20.15 | 20.39 | 20.39 | -0.63% | 43,277,361 |
| Mar 26, 2026 | 19.63 | 20.70 | 19.53 | 20.52 | 20.52 | 4.22% | 84,342,930 |
| Mar 25, 2026 | 19.80 | 19.91 | 19.21 | 19.69 | 19.69 | -4.09% | 103,601,200 |
| Mar 24, 2026 | 20.24 | 20.76 | 20.19 | 20.53 | 20.53 | -1.11% | 65,810,750 |
| Mar 23, 2026 | 21.50 | 22.00 | 20.60 | 20.76 | 20.76 | -1.42% | 112,228,300 |
| Mar 20, 2026 | 20.00 | 21.25 | 19.99 | 21.06 | 21.06 | 1.94% | 87,942,280 |
| Mar 19, 2026 | 20.70 | 20.99 | 20.24 | 20.66 | 20.66 | 3.66% | 110,848,800 |
| Mar 18, 2026 | 19.99 | 20.65 | 19.48 | 19.93 | 19.93 | -0.35% | 77,248,450 |
| Mar 17, 2026 | 20.43 | 20.95 | 19.88 | 20.00 | 20.00 | -4.31% | 92,103,690 |
| Mar 16, 2026 | 21.68 | 22.01 | 20.78 | 20.90 | 20.90 | -4.00% | 98,696,020 |
| Mar 13, 2026 | 22.21 | 22.84 | 21.55 | 21.77 | 21.77 | -1.80% | 139,738,300 |
| Mar 12, 2026 | 20.50 | 22.17 | 20.20 | 22.17 | 22.17 | 10.02% | 125,374,000 |
| Mar 11, 2026 | 19.13 | 20.39 | 19.12 | 20.15 | 20.15 | 3.44% | 97,723,350 |
| Mar 10, 2026 | 19.18 | 19.90 | 18.89 | 19.48 | 19.48 | -3.94% | 104,077,600 |
| Mar 9, 2026 | 20.79 | 21.21 | 20.10 | 20.28 | 20.28 | 5.19% | 156,750,500 |
| Mar 6, 2026 | 19.75 | 19.85 | 19.03 | 19.28 | 19.28 | -4.22% | 77,973,060 |
| Mar 5, 2026 | 18.80 | 20.52 | 18.41 | 20.13 | 20.13 | 3.23% | 121,012,600 |
| Mar 4, 2026 | 19.59 | 20.09 | 18.45 | 19.50 | 19.50 | -4.88% | 146,346,200 |
| Mar 3, 2026 | 19.10 | 20.74 | 18.53 | 20.50 | 20.50 | 8.75% | 192,676,400 |
| Mar 2, 2026 | 18.76 | 18.90 | 18.12 | 18.85 | 18.85 | 6.38% | 145,222,100 |
| Feb 27, 2026 | 16.98 | 17.72 | 16.85 | 17.72 | 17.72 | 4.30% | 82,394,980 |
| Feb 26, 2026 | 17.09 | 17.45 | 16.76 | 16.99 | 16.99 | -1.22% | 77,760,380 |
| Feb 25, 2026 | 17.59 | 17.83 | 17.09 | 17.20 | 17.20 | -2.77% | 79,418,140 |
| Feb 24, 2026 | 17.70 | 17.97 | 17.34 | 17.69 | 17.69 | 1.96% | 80,471,620 |
| Feb 13, 2026 | 17.23 | 17.88 | 16.96 | 17.35 | 17.35 | -0.91% | 92,911,770 |
| Feb 12, 2026 | 16.66 | 17.59 | 16.50 | 17.51 | 17.51 | 5.17% | 119,337,200 |
| Feb 11, 2026 | 15.70 | 16.73 | 15.68 | 16.65 | 16.65 | 4.78% | 112,077,500 |
| Feb 10, 2026 | 16.04 | 16.09 | 15.73 | 15.89 | 15.89 | - | 62,479,060 |
| Feb 9, 2026 | 15.43 | 15.98 | 15.41 | 15.89 | 15.89 | 2.06% | 98,974,990 |
| Feb 6, 2026 | 15.29 | 15.80 | 15.05 | 15.57 | 15.57 | 0.84% | 122,513,400 |
| Feb 5, 2026 | 15.27 | 15.67 | 15.10 | 15.44 | 15.44 | 1.11% | 190,258,753 |
| Feb 4, 2026 | 14.00 | 15.27 | 13.89 | 15.27 | 15.27 | 10.01% | 113,916,591 |
| Feb 3, 2026 | 13.96 | 14.05 | 13.73 | 13.88 | 13.88 | 0.36% | 31,335,930 |
| Feb 2, 2026 | 14.40 | 14.40 | 13.80 | 13.83 | 13.83 | -5.53% | 63,504,270 |
| Jan 30, 2026 | 14.73 | 15.15 | 14.50 | 14.64 | 14.64 | -0.27% | 94,045,121 |
| Jan 29, 2026 | 14.60 | 14.88 | 14.43 | 14.68 | 14.68 | 1.66% | 95,152,812 |
| Jan 28, 2026 | 13.88 | 14.65 | 13.87 | 14.44 | 14.44 | 3.81% | 106,651,181 |
| Jan 27, 2026 | 14.31 | 14.62 | 13.89 | 13.91 | 13.91 | -2.80% | 60,461,020 |
| Jan 26, 2026 | 13.85 | 14.41 | 13.81 | 14.31 | 14.31 | 3.32% | 79,526,610 |
| Jan 23, 2026 | 14.10 | 14.15 | 13.80 | 13.85 | 13.85 | -1.42% | 37,706,073 |
| Jan 22, 2026 | 13.85 | 14.13 | 13.82 | 14.05 | 14.05 | 1.52% | 35,709,570 |
| Jan 21, 2026 | 13.98 | 13.98 | 13.75 | 13.84 | 13.84 | -1.07% | 35,364,200 |
| Jan 20, 2026 | 13.84 | 14.12 | 13.74 | 13.99 | 13.99 | 0.94% | 30,222,390 |
| Jan 19, 2026 | 13.75 | 13.94 | 13.70 | 13.86 | 13.86 | 1.09% | 24,320,230 |
| Jan 16, 2026 | 13.91 | 13.98 | 13.60 | 13.71 | 13.71 | -1.44% | 29,884,130 |
| Jan 15, 2026 | 13.99 | 14.10 | 13.87 | 13.91 | 13.91 | -0.64% | 23,090,560 |
| Jan 14, 2026 | 14.07 | 14.14 | 13.93 | 14.00 | 14.00 | -0.07% | 37,286,090 |
| Jan 13, 2026 | 14.15 | 14.24 | 13.97 | 14.01 | 14.01 | -1.27% | 27,499,820 |
| Jan 12, 2026 | 14.15 | 14.37 | 14.09 | 14.19 | 14.19 | -0.42% | 36,954,620 |
| Jan 9, 2026 | 14.11 | 14.31 | 14.00 | 14.25 | 14.25 | - | 40,547,120 |
| Jan 8, 2026 | 14.15 | 14.42 | 13.90 | 14.25 | 14.25 | 1.42% | 77,873,160 |
| Jan 7, 2026 | 13.71 | 14.08 | 13.51 | 14.05 | 14.05 | 3.61% | 83,080,670 |
| Jan 6, 2026 | 13.24 | 13.60 | 13.19 | 13.56 | 13.56 | 2.42% | 51,569,470 |
| Jan 5, 2026 | 13.15 | 13.34 | 13.12 | 13.24 | 13.24 | 0.68% | 31,573,160 |
| Dec 31, 2025 | 13.25 | 13.28 | 13.04 | 13.15 | 13.15 | -0.75% | 23,912,210 |
| Dec 30, 2025 | 13.40 | 13.42 | 13.15 | 13.25 | 13.25 | -1.56% | 34,622,470 |
| Dec 29, 2025 | 13.44 | 13.72 | 13.40 | 13.46 | 13.46 | 0.22% | 32,039,780 |
| Dec 26, 2025 | 13.28 | 13.54 | 13.27 | 13.43 | 13.43 | 0.67% | 26,687,710 |
| Dec 25, 2025 | 13.41 | 13.45 | 13.28 | 13.34 | 13.34 | -0.97% | 19,615,680 |
| Dec 24, 2025 | 13.42 | 13.51 | 13.25 | 13.47 | 13.47 | 0.15% | 28,594,180 |
| Dec 23, 2025 | 13.48 | 13.63 | 13.43 | 13.45 | 13.45 | -0.30% | 20,091,770 |
| Dec 22, 2025 | 13.55 | 13.58 | 13.36 | 13.49 | 13.49 | -0.52% | 23,994,430 |
| Dec 19, 2025 | 13.62 | 13.67 | 13.47 | 13.56 | 13.56 | -1.17% | 25,591,480 |
| Dec 18, 2025 | 13.29 | 13.76 | 13.29 | 13.72 | 13.72 | 3.70% | 49,507,490 |
| Dec 17, 2025 | 13.17 | 13.28 | 13.02 | 13.23 | 13.23 | 0.76% | 23,865,600 |
| Dec 16, 2025 | 13.24 | 13.25 | 13.08 | 13.13 | 13.13 | -1.06% | 19,318,390 |
| Dec 15, 2025 | 13.30 | 13.47 | 13.24 | 13.27 | 13.27 | -0.23% | 27,375,684 |
| Dec 12, 2025 | 13.45 | 13.58 | 13.25 | 13.30 | 13.30 | -0.89% | 39,414,410 |
| Dec 11, 2025 | 13.43 | 13.65 | 13.41 | 13.42 | 13.42 | -0.22% | 21,792,460 |
| Dec 10, 2025 | 13.40 | 13.50 | 13.39 | 13.45 | 13.45 | 0.15% | 16,560,940 |
| Dec 9, 2025 | 13.50 | 13.58 | 13.41 | 13.43 | 13.43 | -0.67% | 28,506,920 |
| Dec 8, 2025 | 13.75 | 13.75 | 13.43 | 13.52 | 13.52 | -2.66% | 44,418,670 |
| 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 |