Yunnan Energy Investment Co., Ltd. (SHE:002053)
China
· Delayed Price · Currency is CNY 11.67
+0.16 (1.39%)
Apr 29, 2026, 3:05 PM CST
Yunnan Energy Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.58 | 11.74 | 11.52 | 11.67 | 11.67 | 1.39% | 10,454,800 |
| Apr 28, 2026 | 11.45 | 11.58 | 11.34 | 11.51 | 11.51 | -0.09% | 8,170,100 |
| Apr 27, 2026 | 11.65 | 11.79 | 11.51 | 11.52 | 11.52 | -1.54% | 8,106,500 |
| Apr 24, 2026 | 11.90 | 12.05 | 11.61 | 11.70 | 11.70 | -2.42% | 13,768,200 |
| Apr 23, 2026 | 11.69 | 12.05 | 11.45 | 11.99 | 11.99 | 2.57% | 17,906,630 |
| Apr 22, 2026 | 11.40 | 11.85 | 11.36 | 11.69 | 11.69 | 2.01% | 14,383,202 |
| Apr 21, 2026 | 11.31 | 11.49 | 11.16 | 11.46 | 11.46 | 1.42% | 11,721,800 |
| Apr 20, 2026 | 11.29 | 11.32 | 11.22 | 11.30 | 11.30 | - | 6,997,300 |
| Apr 17, 2026 | 11.28 | 11.35 | 11.23 | 11.30 | 11.30 | 0.09% | 7,679,600 |
| Apr 16, 2026 | 11.16 | 11.30 | 11.10 | 11.29 | 11.29 | 1.26% | 7,976,971 |
| Apr 15, 2026 | 11.28 | 11.28 | 11.15 | 11.15 | 11.15 | -0.80% | 6,553,388 |
| Apr 14, 2026 | 11.22 | 11.29 | 11.06 | 11.24 | 11.24 | 0.63% | 8,710,502 |
| Apr 13, 2026 | 11.20 | 11.28 | 11.04 | 11.17 | 11.17 | -0.36% | 10,650,010 |
| Apr 10, 2026 | 11.24 | 11.33 | 11.13 | 11.21 | 11.21 | -0.27% | 10,140,950 |
| Apr 9, 2026 | 11.28 | 11.37 | 11.15 | 11.24 | 11.24 | -0.27% | 10,033,800 |
| Apr 8, 2026 | 11.27 | 11.29 | 11.11 | 11.27 | 11.27 | 1.81% | 12,264,100 |
| Apr 7, 2026 | 10.88 | 11.09 | 10.71 | 11.07 | 11.07 | 1.37% | 14,309,710 |
| Apr 3, 2026 | 11.75 | 11.89 | 10.88 | 10.92 | 10.92 | -7.14% | 28,775,370 |
| Apr 2, 2026 | 12.00 | 12.28 | 11.58 | 11.76 | 11.76 | -2.08% | 19,162,710 |
| Apr 1, 2026 | 12.55 | 13.11 | 11.94 | 12.01 | 12.01 | -2.67% | 31,695,360 |
| Mar 31, 2026 | 13.08 | 13.33 | 12.29 | 12.34 | 12.34 | -6.30% | 23,265,620 |
| Mar 30, 2026 | 13.40 | 13.59 | 12.92 | 13.17 | 13.17 | -3.66% | 32,802,870 |
| Mar 27, 2026 | 13.60 | 14.20 | 13.46 | 13.67 | 13.67 | -0.15% | 38,311,203 |
| Mar 26, 2026 | 13.67 | 14.24 | 13.45 | 13.69 | 13.69 | -0.87% | 42,005,970 |
| Mar 25, 2026 | 12.88 | 14.30 | 12.81 | 13.81 | 13.81 | 6.23% | 56,601,650 |
| Mar 24, 2026 | 12.52 | 13.02 | 12.43 | 13.00 | 13.00 | 4.59% | 32,424,310 |
| Mar 23, 2026 | 12.56 | 12.84 | 12.32 | 12.43 | 12.43 | -1.04% | 24,705,720 |
| Mar 20, 2026 | 12.24 | 12.82 | 12.12 | 12.56 | 12.56 | 2.28% | 23,457,190 |
| Mar 19, 2026 | 12.28 | 12.60 | 12.16 | 12.28 | 12.28 | -0.41% | 14,988,900 |
| Mar 18, 2026 | 12.28 | 12.59 | 12.21 | 12.33 | 12.33 | 0.41% | 11,384,230 |
| Mar 17, 2026 | 12.30 | 12.57 | 12.21 | 12.28 | 12.28 | -0.16% | 12,109,270 |
| Mar 16, 2026 | 12.62 | 12.83 | 12.26 | 12.30 | 12.30 | -2.69% | 16,671,490 |
| Mar 13, 2026 | 12.86 | 13.05 | 12.62 | 12.64 | 12.64 | -2.62% | 18,892,570 |
| Mar 12, 2026 | 12.70 | 13.16 | 12.62 | 12.98 | 12.98 | 2.20% | 29,535,530 |
| Mar 11, 2026 | 12.53 | 12.76 | 12.33 | 12.70 | 12.70 | 1.11% | 19,648,170 |
| Mar 10, 2026 | 12.70 | 12.70 | 12.33 | 12.56 | 12.56 | -3.46% | 29,045,600 |
| Mar 9, 2026 | 12.15 | 13.25 | 12.08 | 13.01 | 13.01 | 7.79% | 43,616,680 |
| Mar 6, 2026 | 11.84 | 12.13 | 11.81 | 12.07 | 12.07 | 1.34% | 9,923,800 |
| Mar 5, 2026 | 12.11 | 12.11 | 11.79 | 11.91 | 11.91 | 0.25% | 8,893,296 |
| Mar 4, 2026 | 12.01 | 12.11 | 11.77 | 11.88 | 11.88 | -2.06% | 14,565,630 |
| Mar 3, 2026 | 12.00 | 12.26 | 11.89 | 12.13 | 12.13 | 0.92% | 18,575,746 |
| Mar 2, 2026 | 11.81 | 12.20 | 11.75 | 12.02 | 12.02 | 0.75% | 16,011,021 |
| Feb 27, 2026 | 11.73 | 11.96 | 11.67 | 11.93 | 11.93 | 2.14% | 10,225,590 |
| Feb 26, 2026 | 11.60 | 11.77 | 11.55 | 11.68 | 11.68 | 0.78% | 8,638,527 |
| Feb 25, 2026 | 11.36 | 11.67 | 11.32 | 11.59 | 11.59 | 2.20% | 10,187,200 |
| Feb 24, 2026 | 11.18 | 11.38 | 11.16 | 11.34 | 11.34 | 2.35% | 5,809,931 |
| Feb 13, 2026 | 11.30 | 11.30 | 11.07 | 11.08 | 11.08 | -1.95% | 7,221,500 |
| Feb 12, 2026 | 11.40 | 11.43 | 11.27 | 11.30 | 11.30 | -0.35% | 4,432,065 |
| Feb 11, 2026 | 11.31 | 11.39 | 11.31 | 11.34 | 11.34 | 0.27% | 3,093,079 |
| Feb 10, 2026 | 11.45 | 11.45 | 11.31 | 11.31 | 11.31 | -0.88% | 4,762,200 |
| Feb 9, 2026 | 11.47 | 11.52 | 11.39 | 11.41 | 11.41 | 0.09% | 4,749,140 |
| Feb 6, 2026 | 11.39 | 11.51 | 11.26 | 11.40 | 11.40 | - | 4,946,672 |
| Feb 5, 2026 | 11.60 | 11.60 | 11.39 | 11.40 | 11.40 | -1.89% | 5,202,200 |
| Feb 4, 2026 | 11.48 | 11.64 | 11.37 | 11.62 | 11.62 | 1.13% | 5,938,991 |
| Feb 3, 2026 | 11.47 | 11.50 | 11.33 | 11.49 | 11.49 | 1.41% | 5,149,800 |
| Feb 2, 2026 | 11.68 | 11.73 | 11.31 | 11.33 | 11.33 | -3.57% | 10,187,650 |
| Jan 30, 2026 | 11.52 | 12.06 | 11.47 | 11.75 | 11.75 | 1.82% | 14,231,500 |
| Jan 29, 2026 | 11.63 | 11.71 | 11.45 | 11.54 | 11.54 | -1.11% | 9,258,293 |
| Jan 28, 2026 | 11.59 | 11.67 | 11.48 | 11.67 | 11.67 | 0.17% | 7,153,946 |
| Jan 27, 2026 | 11.86 | 11.92 | 11.46 | 11.65 | 11.65 | -2.27% | 11,539,130 |
| Jan 26, 2026 | 12.31 | 12.33 | 11.80 | 11.92 | 11.92 | -3.87% | 16,387,890 |
| Jan 23, 2026 | 12.33 | 12.44 | 12.27 | 12.40 | 12.40 | 1.14% | 11,268,770 |
| Jan 22, 2026 | 12.17 | 12.39 | 12.13 | 12.26 | 12.26 | 1.32% | 8,399,874 |
| Jan 21, 2026 | 12.20 | 12.24 | 12.07 | 12.10 | 12.10 | -0.58% | 6,892,685 |
| Jan 20, 2026 | 12.27 | 12.35 | 12.08 | 12.17 | 12.17 | -0.73% | 8,532,679 |
| Jan 19, 2026 | 11.89 | 12.29 | 11.89 | 12.26 | 12.26 | 2.51% | 13,561,980 |
| Jan 16, 2026 | 11.98 | 12.49 | 11.95 | 11.96 | 11.96 | 0.50% | 16,702,770 |
| Jan 15, 2026 | 11.93 | 12.02 | 11.84 | 11.90 | 11.90 | -0.58% | 7,051,149 |
| Jan 14, 2026 | 12.01 | 12.19 | 11.81 | 11.97 | 11.97 | -0.25% | 12,812,540 |
| Jan 13, 2026 | 11.93 | 12.06 | 11.85 | 12.00 | 12.00 | 0.50% | 10,944,610 |
| Jan 12, 2026 | 11.90 | 11.97 | 11.78 | 11.94 | 11.94 | 0.42% | 10,909,400 |
| Jan 9, 2026 | 11.80 | 11.95 | 11.79 | 11.89 | 11.89 | 0.42% | 7,888,207 |
| Jan 8, 2026 | 11.89 | 11.96 | 11.70 | 11.84 | 11.84 | -0.17% | 8,961,051 |
| Jan 7, 2026 | 11.84 | 11.95 | 11.76 | 11.86 | 11.86 | 0.17% | 7,362,434 |
| Jan 6, 2026 | 11.68 | 11.85 | 11.64 | 11.84 | 11.84 | 2.16% | 7,595,598 |
| Jan 5, 2026 | 11.54 | 11.63 | 11.42 | 11.59 | 11.59 | 0.61% | 5,897,598 |
| Dec 31, 2025 | 11.66 | 11.74 | 11.45 | 11.52 | 11.52 | -1.20% | 5,701,400 |
| Dec 30, 2025 | 11.74 | 11.82 | 11.61 | 11.66 | 11.66 | -1.27% | 6,769,702 |
| Dec 29, 2025 | 11.86 | 12.20 | 11.78 | 11.81 | 11.81 | -0.76% | 12,372,300 |
| Dec 26, 2025 | 11.89 | 12.03 | 11.80 | 11.90 | 11.90 | - | 9,220,068 |
| Dec 25, 2025 | 11.74 | 11.93 | 11.69 | 11.90 | 11.90 | 1.36% | 8,459,514 |
| Dec 24, 2025 | 11.72 | 11.86 | 11.66 | 11.74 | 11.74 | 0.60% | 5,755,924 |
| Dec 23, 2025 | 11.85 | 11.90 | 11.63 | 11.67 | 11.67 | -1.19% | 6,613,381 |
| Dec 22, 2025 | 11.76 | 11.88 | 11.68 | 11.81 | 11.81 | 0.43% | 7,980,107 |
| Dec 19, 2025 | 11.59 | 11.81 | 11.53 | 11.76 | 11.76 | 1.38% | 8,889,507 |
| Dec 18, 2025 | 11.63 | 11.73 | 11.55 | 11.60 | 11.60 | -0.85% | 6,769,761 |
| Dec 17, 2025 | 11.67 | 11.71 | 11.49 | 11.70 | 11.70 | -0.68% | 10,049,632 |
| Dec 16, 2025 | 12.21 | 12.21 | 11.63 | 11.78 | 11.78 | -3.52% | 20,193,900 |
| Dec 15, 2025 | 11.15 | 12.21 | 11.11 | 12.21 | 12.21 | 10.00% | 20,813,040 |
| Dec 12, 2025 | 11.01 | 11.20 | 10.97 | 11.10 | 11.10 | 0.82% | 7,177,763 |
| Dec 11, 2025 | 11.44 | 11.49 | 10.99 | 11.01 | 11.01 | -3.76% | 11,271,380 |
| Dec 10, 2025 | 11.56 | 11.56 | 11.31 | 11.44 | 11.44 | -1.12% | 5,716,763 |
| Dec 9, 2025 | 11.65 | 11.73 | 11.50 | 11.57 | 11.57 | -0.94% | 4,970,102 |
| Dec 8, 2025 | 11.73 | 11.78 | 11.67 | 11.68 | 11.68 | -0.43% | 5,388,400 |
| Dec 5, 2025 | 11.60 | 11.74 | 11.54 | 11.73 | 11.73 | 0.43% | 4,931,700 |
| Dec 4, 2025 | 11.56 | 11.87 | 11.48 | 11.68 | 11.68 | 0.69% | 7,546,372 |
| Dec 3, 2025 | 11.85 | 11.91 | 11.57 | 11.60 | 11.60 | -2.03% | 7,263,067 |
| Dec 2, 2025 | 11.98 | 12.00 | 11.80 | 11.84 | 11.84 | -1.33% | 5,214,002 |
| Dec 1, 2025 | 11.99 | 12.21 | 11.93 | 12.00 | 12.00 | 0.42% | 7,350,467 |
| Nov 28, 2025 | 11.80 | 12.04 | 11.73 | 11.95 | 11.95 | 1.27% | 6,384,953 |