Yunnan Energy New Material (Group) Co., Ltd. (SHE:002812)
China
· Delayed Price · Currency is CNY 65.65
+4.40 (7.18%)
At close: Mar 9, 2026
SHE:002812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.55 | 62.08 | 60.49 | 61.25 | 61.25 | -0.50% | 15,434,050 |
| Mar 5, 2026 | 62.68 | 63.18 | 60.99 | 61.56 | 61.56 | -0.31% | 20,855,670 |
| Mar 4, 2026 | 60.49 | 62.75 | 60.01 | 61.75 | 61.75 | 0.26% | 25,011,720 |
| Mar 3, 2026 | 60.90 | 63.45 | 59.47 | 61.59 | 61.59 | 1.50% | 37,765,750 |
| Mar 2, 2026 | 60.85 | 62.50 | 60.00 | 60.68 | 60.68 | -2.02% | 28,076,368 |
| Feb 27, 2026 | 62.57 | 62.96 | 61.25 | 61.93 | 61.93 | -0.90% | 29,658,540 |
| Feb 26, 2026 | 66.90 | 66.99 | 62.38 | 62.49 | 62.49 | -4.83% | 44,569,780 |
| Feb 25, 2026 | 66.00 | 68.50 | 64.73 | 65.66 | 65.66 | -0.98% | 38,090,710 |
| Feb 24, 2026 | 64.57 | 68.80 | 64.00 | 66.31 | 66.31 | 2.81% | 36,798,250 |
| Feb 13, 2026 | 60.44 | 65.50 | 59.98 | 64.50 | 64.50 | 4.88% | 41,092,804 |
| Feb 12, 2026 | 59.80 | 61.84 | 59.20 | 61.50 | 61.50 | 0.94% | 33,375,930 |
| Feb 11, 2026 | 57.16 | 61.37 | 56.60 | 60.93 | 60.93 | 5.97% | 46,390,220 |
| Feb 10, 2026 | 58.50 | 59.06 | 56.90 | 57.50 | 57.50 | -1.03% | 24,294,770 |
| Feb 9, 2026 | 59.00 | 59.50 | 57.50 | 58.10 | 58.10 | 1.15% | 43,526,210 |
| Feb 6, 2026 | 51.00 | 57.44 | 50.77 | 57.44 | 57.44 | 10.00% | 53,240,280 |
| Feb 5, 2026 | 53.20 | 55.40 | 52.06 | 52.22 | 52.22 | -1.40% | 34,477,650 |
| Feb 4, 2026 | 51.20 | 53.23 | 50.89 | 52.96 | 52.96 | 2.44% | 23,747,823 |
| Feb 3, 2026 | 51.13 | 52.75 | 51.13 | 51.70 | 51.70 | 1.53% | 23,144,771 |
| Feb 2, 2026 | 50.90 | 52.47 | 50.30 | 50.92 | 50.92 | -0.14% | 22,604,460 |
| Jan 30, 2026 | 49.86 | 51.70 | 49.22 | 50.99 | 50.99 | 4.81% | 39,302,010 |
| Jan 29, 2026 | 49.05 | 49.59 | 47.84 | 48.65 | 48.65 | -0.69% | 15,079,750 |
| Jan 28, 2026 | 49.56 | 49.60 | 48.51 | 48.99 | 48.99 | -0.89% | 19,474,780 |
| Jan 27, 2026 | 51.17 | 51.34 | 48.00 | 49.43 | 49.43 | -3.87% | 30,020,966 |
| Jan 26, 2026 | 53.28 | 53.58 | 51.22 | 51.42 | 51.42 | -2.76% | 19,765,470 |
| Jan 23, 2026 | 51.00 | 52.93 | 50.82 | 52.88 | 52.88 | 3.77% | 27,715,873 |
| Jan 22, 2026 | 51.49 | 52.95 | 49.88 | 50.96 | 50.96 | -1.75% | 28,982,400 |
| Jan 21, 2026 | 50.87 | 52.20 | 50.50 | 51.87 | 51.87 | 1.75% | 22,888,840 |
| Jan 20, 2026 | 55.70 | 55.99 | 50.32 | 50.98 | 50.98 | -8.28% | 50,802,600 |
| Jan 19, 2026 | 54.22 | 56.00 | 53.00 | 55.58 | 55.58 | 1.50% | 32,624,920 |
| Jan 16, 2026 | 55.10 | 57.18 | 53.90 | 54.76 | 54.76 | 1.28% | 37,659,319 |
| Jan 15, 2026 | 52.49 | 55.29 | 52.44 | 54.07 | 54.07 | 2.33% | 40,529,530 |
| Jan 14, 2026 | 52.79 | 54.40 | 52.01 | 52.84 | 52.84 | - | 37,345,680 |
| Jan 13, 2026 | 52.69 | 54.39 | 52.64 | 52.84 | 52.84 | 0.28% | 34,337,070 |
| Jan 12, 2026 | 52.55 | 54.24 | 51.85 | 52.69 | 52.69 | -2.08% | 34,503,290 |
| Jan 9, 2026 | 53.42 | 55.48 | 52.55 | 53.81 | 53.81 | -0.44% | 28,239,190 |
| Jan 8, 2026 | 54.79 | 55.16 | 53.21 | 54.05 | 54.05 | -2.07% | 31,737,820 |
| Jan 7, 2026 | 56.00 | 57.30 | 54.49 | 55.19 | 55.19 | -1.41% | 31,830,870 |
| Jan 6, 2026 | 56.41 | 57.18 | 55.50 | 55.98 | 55.98 | -0.48% | 36,156,630 |
| Jan 5, 2026 | 56.64 | 57.31 | 54.58 | 56.25 | 56.25 | -0.69% | 31,888,890 |
| Dec 31, 2025 | 57.14 | 57.50 | 55.89 | 56.64 | 56.64 | -0.86% | 22,516,640 |
| Dec 30, 2025 | 56.04 | 58.58 | 54.30 | 57.13 | 57.13 | -0.02% | 48,408,940 |
| Dec 29, 2025 | 57.25 | 58.57 | 56.28 | 57.14 | 57.14 | 0.76% | 53,209,940 |
| Dec 26, 2025 | 53.10 | 57.18 | 53.08 | 56.71 | 56.71 | 9.10% | 64,513,050 |
| Dec 25, 2025 | 51.19 | 52.01 | 50.60 | 51.98 | 51.98 | 0.12% | 23,285,270 |
| Dec 24, 2025 | 51.69 | 52.78 | 50.80 | 51.92 | 51.92 | 0.70% | 38,022,760 |
| Dec 23, 2025 | 49.00 | 52.49 | 48.48 | 51.56 | 51.56 | 5.33% | 53,742,010 |
| Dec 22, 2025 | 45.20 | 49.71 | 44.96 | 48.95 | 48.95 | 8.32% | 51,218,630 |
| Dec 19, 2025 | 44.91 | 45.40 | 43.96 | 45.19 | 45.19 | 0.94% | 27,725,710 |
| Dec 18, 2025 | 46.30 | 46.72 | 44.75 | 44.77 | 44.77 | -4.56% | 36,774,550 |
| Dec 17, 2025 | 46.63 | 47.48 | 45.70 | 46.91 | 46.91 | 1.76% | 39,191,569 |
| Dec 16, 2025 | 47.80 | 48.43 | 45.42 | 46.10 | 46.10 | -7.47% | 59,533,450 |
| Dec 15, 2025 | 55.72 | 56.00 | 49.82 | 49.82 | 49.82 | -9.99% | 51,342,050 |
| Nov 28, 2025 | 53.71 | 56.26 | 53.62 | 55.35 | 55.35 | 3.11% | 34,808,320 |
| Nov 27, 2025 | 53.09 | 55.23 | 52.98 | 53.68 | 53.68 | 0.83% | 29,824,310 |
| Nov 26, 2025 | 55.00 | 55.20 | 53.11 | 53.24 | 53.24 | -2.33% | 26,653,460 |
| Nov 25, 2025 | 53.50 | 55.40 | 52.45 | 54.51 | 54.51 | 3.93% | 47,357,650 |
| Nov 24, 2025 | 54.05 | 54.99 | 51.15 | 52.45 | 52.45 | -5.83% | 61,125,350 |
| Nov 21, 2025 | 58.80 | 59.00 | 55.70 | 55.70 | 55.70 | -10.00% | 54,848,700 |
| Nov 20, 2025 | 62.05 | 66.36 | 61.55 | 61.89 | 61.89 | 0.06% | 70,324,590 |
| Nov 19, 2025 | 59.34 | 63.50 | 59.34 | 61.85 | 61.85 | 2.03% | 65,545,910 |
| Nov 18, 2025 | 62.00 | 64.96 | 58.90 | 60.62 | 60.62 | -2.02% | 71,394,200 |
| Nov 17, 2025 | 59.93 | 63.56 | 58.16 | 61.87 | 61.87 | 1.59% | 76,626,790 |
| Nov 14, 2025 | 61.72 | 64.20 | 60.48 | 60.90 | 60.90 | -1.33% | 91,864,890 |
| Nov 13, 2025 | 57.34 | 61.72 | 57.12 | 61.72 | 61.72 | 10.00% | 73,419,340 |
| Nov 12, 2025 | 53.57 | 58.30 | 51.50 | 56.11 | 56.11 | 3.87% | 70,253,630 |
| Nov 11, 2025 | 53.80 | 55.94 | 53.50 | 54.02 | 54.02 | -0.20% | 53,785,510 |
| Nov 10, 2025 | 52.21 | 55.27 | 52.10 | 54.13 | 54.13 | 5.72% | 92,588,710 |
| Nov 7, 2025 | 47.49 | 52.25 | 47.02 | 51.20 | 51.20 | 7.79% | 99,106,960 |
| Nov 6, 2025 | 48.51 | 50.20 | 47.26 | 47.50 | 47.50 | -0.61% | 45,586,270 |
| Nov 5, 2025 | 46.51 | 48.88 | 46.00 | 47.79 | 47.79 | -0.15% | 47,320,670 |
| Nov 4, 2025 | 48.50 | 50.58 | 47.79 | 47.86 | 47.86 | -1.52% | 57,124,890 |
| Nov 3, 2025 | 47.70 | 49.10 | 47.00 | 48.60 | 48.60 | 0.16% | 68,655,910 |
| Oct 31, 2025 | 44.20 | 48.52 | 44.20 | 48.52 | 48.52 | 10.00% | 48,709,880 |
| Oct 30, 2025 | 42.90 | 45.24 | 42.34 | 44.11 | 44.11 | 2.39% | 49,426,890 |
| Oct 29, 2025 | 41.00 | 43.44 | 40.77 | 43.08 | 43.08 | 5.15% | 36,314,380 |
| Oct 28, 2025 | 40.65 | 42.00 | 40.22 | 40.97 | 40.97 | 0.05% | 21,363,080 |
| Oct 27, 2025 | 41.27 | 41.67 | 40.60 | 40.95 | 40.95 | 0.10% | 21,247,330 |
| Oct 24, 2025 | 40.68 | 41.35 | 40.35 | 40.91 | 40.91 | 1.61% | 22,651,790 |
| Oct 23, 2025 | 40.08 | 40.38 | 39.12 | 40.26 | 40.26 | 0.22% | 18,980,060 |
| Oct 22, 2025 | 40.56 | 40.80 | 39.80 | 40.17 | 40.17 | -1.71% | 16,518,650 |
| Oct 21, 2025 | 41.19 | 41.26 | 40.48 | 40.87 | 40.87 | -0.10% | 16,563,690 |
| Oct 20, 2025 | 42.14 | 42.26 | 40.65 | 40.91 | 40.91 | -1.06% | 20,498,140 |
| Oct 17, 2025 | 42.57 | 43.70 | 41.34 | 41.35 | 41.35 | -3.25% | 22,457,410 |
| Oct 16, 2025 | 43.28 | 43.84 | 42.49 | 42.74 | 42.74 | -1.93% | 19,877,060 |
| Oct 15, 2025 | 43.21 | 43.83 | 42.13 | 43.58 | 43.58 | 0.76% | 21,798,630 |
| Oct 14, 2025 | 45.85 | 46.23 | 42.68 | 43.25 | 43.25 | -5.67% | 32,785,940 |
| Oct 13, 2025 | 42.01 | 46.00 | 42.01 | 45.85 | 45.85 | 2.37% | 33,785,080 |
| Oct 10, 2025 | 48.00 | 48.25 | 44.55 | 44.79 | 44.79 | -8.37% | 45,213,250 |
| Oct 9, 2025 | 47.60 | 49.99 | 46.77 | 48.88 | 48.88 | 4.67% | 51,726,500 |
| Sep 30, 2025 | 45.70 | 47.77 | 45.37 | 46.70 | 46.70 | 2.08% | 47,334,220 |
| Sep 29, 2025 | 44.78 | 47.14 | 44.78 | 45.75 | 45.75 | 3.16% | 49,633,020 |
| Sep 26, 2025 | 44.66 | 45.70 | 44.30 | 44.35 | 44.35 | -2.29% | 37,206,030 |
| Sep 25, 2025 | 46.60 | 48.18 | 45.35 | 45.39 | 45.39 | 1.79% | 79,435,390 |
| Sep 24, 2025 | 40.40 | 44.59 | 40.37 | 44.59 | 44.59 | 9.99% | 38,578,720 |
| Sep 23, 2025 | 42.09 | 42.39 | 39.80 | 40.54 | 40.54 | -3.41% | 34,376,890 |
| Sep 22, 2025 | 42.70 | 43.97 | 41.68 | 41.97 | 41.97 | -2.08% | 28,223,800 |
| Sep 19, 2025 | 42.70 | 44.00 | 42.58 | 42.86 | 42.86 | 0.07% | 30,525,800 |
| Sep 18, 2025 | 44.21 | 44.36 | 42.40 | 42.83 | 42.83 | -3.56% | 38,620,390 |
| Sep 17, 2025 | 44.25 | 44.70 | 43.03 | 44.41 | 44.41 | 0.34% | 39,543,950 |
| Sep 16, 2025 | 43.30 | 44.79 | 41.80 | 44.26 | 44.26 | 1.61% | 57,245,450 |