Yunnan Coal & Energy Co.,Ltd. (SHA:600792)
China
· Delayed Price · Currency is CNY 4.890
-0.110 (-2.20%)
Mar 10, 2026, 3:00 PM CST
Yunnan Coal & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.12 | 5.23 | 4.96 | 4.99 | - | 2.04% | 67,394,125 |
| Mar 6, 2026 | 4.75 | 4.93 | 4.58 | 4.89 | 4.89 | 0.82% | 59,983,700 |
| Mar 5, 2026 | 4.71 | 4.88 | 4.61 | 4.85 | 4.85 | -0.61% | 77,368,730 |
| Mar 4, 2026 | 5.11 | 5.12 | 4.88 | 4.88 | 4.88 | -9.96% | 68,217,990 |
| Mar 3, 2026 | 5.04 | 5.43 | 4.88 | 5.42 | 5.42 | 9.72% | 131,046,500 |
| Mar 2, 2026 | 5.00 | 5.16 | 4.86 | 4.94 | 4.94 | -0.80% | 69,260,800 |
| Feb 27, 2026 | 4.83 | 4.98 | 4.72 | 4.98 | 4.98 | 4.18% | 55,048,500 |
| Feb 26, 2026 | 4.88 | 4.94 | 4.75 | 4.78 | 4.78 | -1.65% | 42,949,500 |
| Feb 25, 2026 | 4.80 | 4.95 | 4.75 | 4.86 | 4.86 | 1.46% | 76,587,870 |
| Feb 24, 2026 | 4.40 | 4.79 | 4.40 | 4.79 | 4.79 | 10.11% | 54,880,820 |
| Feb 13, 2026 | 4.43 | 4.50 | 4.33 | 4.35 | 4.35 | -1.81% | 31,107,000 |
| Feb 12, 2026 | 4.57 | 4.67 | 4.43 | 4.43 | 4.43 | -4.32% | 43,761,890 |
| Feb 11, 2026 | 4.61 | 4.70 | 4.51 | 4.63 | 4.63 | - | 52,316,500 |
| Feb 10, 2026 | 4.71 | 4.72 | 4.57 | 4.63 | 4.63 | -1.70% | 43,494,009 |
| Feb 9, 2026 | 4.63 | 4.83 | 4.63 | 4.71 | 4.71 | 1.07% | 68,415,820 |
| Feb 6, 2026 | 4.63 | 4.73 | 4.45 | 4.66 | 4.66 | -3.52% | 93,770,660 |
| Feb 5, 2026 | 4.60 | 5.10 | 4.60 | 4.83 | 4.83 | 4.09% | 151,829,200 |
| Feb 4, 2026 | 4.22 | 4.64 | 4.21 | 4.64 | 4.64 | 9.95% | 76,435,200 |
| Feb 3, 2026 | 4.29 | 4.34 | 4.19 | 4.22 | 4.22 | 0.48% | 51,880,300 |
| Feb 2, 2026 | 4.40 | 4.49 | 4.20 | 4.20 | 4.20 | -8.89% | 87,265,600 |
| Jan 30, 2026 | 4.47 | 4.82 | 4.47 | 4.61 | 4.61 | 5.25% | 121,019,800 |
| Jan 29, 2026 | 4.24 | 4.48 | 4.21 | 4.38 | 4.38 | 3.55% | 72,937,900 |
| Jan 28, 2026 | 4.03 | 4.25 | 4.02 | 4.23 | 4.23 | 5.22% | 51,714,200 |
| Jan 27, 2026 | 4.18 | 4.21 | 3.97 | 4.02 | 4.02 | -4.74% | 32,168,102 |
| Jan 26, 2026 | 4.16 | 4.22 | 4.13 | 4.22 | 4.22 | 1.20% | 27,763,900 |
| Jan 23, 2026 | 4.16 | 4.17 | 4.09 | 4.17 | 4.17 | -0.24% | 28,724,600 |
| Jan 22, 2026 | 3.98 | 4.18 | 3.97 | 4.18 | 4.18 | 5.29% | 49,797,440 |
| Jan 21, 2026 | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | -3.17% | 21,782,040 |
| Jan 20, 2026 | 4.06 | 4.13 | 4.02 | 4.10 | 4.10 | 0.99% | 29,698,900 |
| Jan 19, 2026 | 3.92 | 4.06 | 3.90 | 4.06 | 4.06 | 3.57% | 25,384,800 |
| Jan 16, 2026 | 3.98 | 4.00 | 3.91 | 3.92 | 3.92 | -1.51% | 19,531,900 |
| Jan 15, 2026 | 4.01 | 4.06 | 3.97 | 3.98 | 3.98 | -1.24% | 19,755,400 |
| Jan 14, 2026 | 4.05 | 4.09 | 3.98 | 4.03 | 4.03 | -0.98% | 29,009,440 |
| Jan 13, 2026 | 4.09 | 4.10 | 4.04 | 4.07 | 4.07 | -0.49% | 26,604,300 |
| Jan 12, 2026 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | -0.97% | 27,459,840 |
| Jan 9, 2026 | 4.05 | 4.14 | 4.04 | 4.13 | 4.13 | 0.49% | 33,151,190 |
| Jan 8, 2026 | 4.22 | 4.22 | 4.08 | 4.11 | 4.11 | -2.84% | 48,000,480 |
| Jan 7, 2026 | 4.04 | 4.30 | 3.96 | 4.23 | 4.23 | 6.02% | 76,658,300 |
| Jan 6, 2026 | 3.90 | 4.01 | 3.87 | 3.99 | 3.99 | 2.57% | 23,270,700 |
| Jan 5, 2026 | 3.89 | 3.92 | 3.87 | 3.89 | 3.89 | 0.26% | 15,763,258 |
| Dec 31, 2025 | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | -0.77% | 16,143,900 |
| Dec 30, 2025 | 3.97 | 3.97 | 3.88 | 3.91 | 3.91 | -1.26% | 18,858,500 |
| Dec 29, 2025 | 4.00 | 4.03 | 3.95 | 3.96 | 3.96 | -1.00% | 16,892,100 |
| Dec 26, 2025 | 4.00 | 4.03 | 3.97 | 4.00 | 4.00 | - | 14,921,900 |
| Dec 25, 2025 | 3.99 | 4.01 | 3.95 | 4.00 | 4.00 | - | 12,746,000 |
| Dec 24, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | 0.25% | 12,798,500 |
| Dec 23, 2025 | 4.07 | 4.07 | 3.97 | 3.99 | 3.99 | -1.97% | 16,448,120 |
| Dec 22, 2025 | 4.03 | 4.08 | 4.02 | 4.07 | 4.07 | 0.49% | 16,002,000 |
| Dec 19, 2025 | 3.95 | 4.06 | 3.91 | 4.05 | 4.05 | 2.02% | 24,942,270 |
| Dec 18, 2025 | 4.00 | 4.08 | 3.94 | 3.97 | 3.97 | 0.25% | 28,479,000 |
| Dec 17, 2025 | 3.94 | 3.97 | 3.86 | 3.96 | 3.96 | 0.25% | 18,023,900 |
| Dec 16, 2025 | 4.06 | 4.06 | 3.93 | 3.95 | 3.95 | -3.42% | 20,998,400 |
| Dec 15, 2025 | 4.04 | 4.16 | 4.02 | 4.09 | 4.09 | - | 19,951,900 |
| Dec 12, 2025 | 4.10 | 4.16 | 4.06 | 4.09 | 4.09 | -0.24% | 22,417,200 |
| Dec 11, 2025 | 4.19 | 4.20 | 4.09 | 4.10 | 4.10 | -2.38% | 23,600,740 |
| Dec 10, 2025 | 4.21 | 4.27 | 4.15 | 4.20 | 4.20 | -0.24% | 24,925,200 |
| Dec 9, 2025 | 4.39 | 4.39 | 4.20 | 4.21 | 4.21 | -4.10% | 36,928,140 |
| Dec 8, 2025 | 4.49 | 4.50 | 4.32 | 4.39 | 4.39 | -1.57% | 32,434,200 |
| Dec 5, 2025 | 4.50 | 4.50 | 4.34 | 4.46 | 4.46 | 0.22% | 33,639,460 |
| Dec 4, 2025 | 4.67 | 4.71 | 4.41 | 4.45 | 4.45 | -7.29% | 65,819,700 |
| Dec 3, 2025 | 4.48 | 4.94 | 4.45 | 4.80 | 4.80 | 6.43% | 84,888,200 |
| Dec 2, 2025 | 4.48 | 4.55 | 4.39 | 4.51 | 4.51 | 1.12% | 35,626,000 |
| Dec 1, 2025 | 4.38 | 4.49 | 4.38 | 4.46 | 4.46 | 1.59% | 23,242,400 |
| Nov 28, 2025 | 4.26 | 4.41 | 4.25 | 4.39 | 4.39 | 1.86% | 27,767,100 |
| Nov 27, 2025 | 4.25 | 4.34 | 4.20 | 4.31 | 4.31 | 0.94% | 28,937,600 |
| Nov 26, 2025 | 4.32 | 4.38 | 4.24 | 4.27 | 4.27 | -2.06% | 28,895,900 |
| Nov 25, 2025 | 4.33 | 4.38 | 4.28 | 4.36 | 4.36 | 0.93% | 29,399,300 |
| Nov 24, 2025 | 4.30 | 4.36 | 4.25 | 4.32 | 4.32 | 1.17% | 31,300,300 |
| Nov 21, 2025 | 4.51 | 4.55 | 4.27 | 4.27 | 4.27 | -6.15% | 46,319,500 |
| Nov 20, 2025 | 4.72 | 4.72 | 4.52 | 4.55 | 4.55 | -3.81% | 53,490,700 |
| Nov 19, 2025 | 4.87 | 5.06 | 4.67 | 4.73 | 4.73 | -7.98% | 79,591,680 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | -9.98% | 65,865,700 |
| Nov 17, 2025 | 5.49 | 5.89 | 5.34 | 5.71 | 5.71 | 6.53% | 157,760,600 |
| Nov 14, 2025 | 4.90 | 5.36 | 4.90 | 5.36 | 5.36 | 10.06% | 69,306,600 |
| Nov 13, 2025 | 4.69 | 4.88 | 4.69 | 4.87 | 4.87 | 2.96% | 51,633,000 |
| Nov 12, 2025 | 4.79 | 4.92 | 4.72 | 4.73 | 4.73 | -1.25% | 40,509,500 |
| Nov 11, 2025 | 4.67 | 4.83 | 4.61 | 4.79 | 4.79 | 1.27% | 50,408,400 |
| Nov 10, 2025 | 4.65 | 4.83 | 4.58 | 4.73 | 4.73 | 2.16% | 57,686,410 |
| Nov 7, 2025 | 4.69 | 4.82 | 4.62 | 4.63 | 4.63 | -1.70% | 45,546,220 |
| Nov 6, 2025 | 4.78 | 4.85 | 4.61 | 4.71 | 4.71 | -0.42% | 59,726,120 |
| Nov 5, 2025 | 4.66 | 4.90 | 4.60 | 4.73 | 4.73 | 0.64% | 77,493,030 |
| Nov 4, 2025 | 4.60 | 4.98 | 4.54 | 4.70 | 4.70 | 2.84% | 70,886,800 |
| Nov 3, 2025 | 4.43 | 4.72 | 4.43 | 4.57 | 4.57 | 3.16% | 59,719,000 |
| Oct 31, 2025 | 4.47 | 4.54 | 4.39 | 4.43 | 4.43 | -0.23% | 40,767,530 |
| Oct 30, 2025 | 4.74 | 4.77 | 4.44 | 4.44 | 4.44 | -7.31% | 71,932,110 |
| Oct 29, 2025 | 4.65 | 4.88 | 4.61 | 4.79 | 4.79 | 0.84% | 87,575,600 |
| Oct 28, 2025 | 4.46 | 4.88 | 4.45 | 4.75 | 4.75 | 2.15% | 97,865,800 |
| Oct 27, 2025 | 4.53 | 4.81 | 4.35 | 4.65 | 4.65 | 0.43% | 104,964,900 |
| Oct 24, 2025 | 4.97 | 4.97 | 4.63 | 4.63 | 4.63 | -9.92% | 99,439,600 |
| Oct 23, 2025 | 4.50 | 5.14 | 4.46 | 5.14 | 5.14 | 10.06% | 62,041,840 |
| Oct 22, 2025 | 4.60 | 4.97 | 4.47 | 4.67 | 4.67 | -2.91% | 113,724,100 |
| Oct 21, 2025 | 5.10 | 5.10 | 4.52 | 4.81 | 4.81 | 3.44% | 156,626,300 |
| Oct 20, 2025 | 4.24 | 4.65 | 4.23 | 4.65 | 4.65 | 9.93% | 50,803,180 |
| Oct 17, 2025 | 4.13 | 4.49 | 4.07 | 4.23 | 4.23 | 2.67% | 85,675,500 |
| Oct 16, 2025 | 4.06 | 4.18 | 4.05 | 4.12 | 4.12 | 1.23% | 38,644,870 |
| Oct 15, 2025 | 4.05 | 4.08 | 3.99 | 4.07 | 4.07 | 0.49% | 27,112,550 |
| Oct 14, 2025 | 4.00 | 4.09 | 3.97 | 4.05 | 4.05 | 1.50% | 33,213,600 |
| Oct 13, 2025 | 3.87 | 3.99 | 3.84 | 3.99 | 3.99 | 0.50% | 22,616,510 |
| Oct 10, 2025 | 3.82 | 4.03 | 3.78 | 3.97 | 3.97 | 3.93% | 36,274,200 |
| Oct 9, 2025 | 3.75 | 3.83 | 3.73 | 3.82 | 3.82 | 2.14% | 12,854,320 |