Yunnan Energy New Material Co., Ltd. (SHE:002812)
China
· Delayed Price · Currency is CNY 55.35
+1.67 (3.11%)
At close: Nov 28, 2025
SHE:002812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 43.05 | 44.73 | 43.03 | 43.56 | 43.56 | 0.81% | 53,844,080 |
| Sep 12, 2025 | 44.85 | 45.48 | 42.68 | 43.21 | 43.21 | -4.99% | 68,981,610 |
| Sep 11, 2025 | 44.10 | 46.20 | 43.00 | 45.48 | 45.48 | 4.41% | 87,198,470 |
| Sep 10, 2025 | 38.80 | 43.56 | 38.78 | 43.56 | 43.56 | 10.00% | 64,269,280 |
| Sep 9, 2025 | 39.52 | 41.08 | 38.73 | 39.60 | 39.60 | - | 69,589,260 |
| Sep 8, 2025 | 39.00 | 40.50 | 38.58 | 39.60 | 39.60 | 7.08% | 92,459,870 |
| Sep 5, 2025 | 33.60 | 36.98 | 33.59 | 36.98 | 36.98 | 9.99% | 55,949,070 |
| Sep 4, 2025 | 33.04 | 34.99 | 32.99 | 33.62 | 33.62 | 2.72% | 54,931,870 |
| Sep 3, 2025 | 32.70 | 33.68 | 32.56 | 32.73 | 32.73 | 0.46% | 33,804,890 |
| Sep 2, 2025 | 32.69 | 33.69 | 32.35 | 32.58 | 32.58 | -0.06% | 33,383,430 |
| Sep 1, 2025 | 32.42 | 33.00 | 32.27 | 32.60 | 32.60 | 0.93% | 28,729,130 |
| Aug 29, 2025 | 31.41 | 33.10 | 31.39 | 32.30 | 32.30 | 2.64% | 42,808,770 |
| Aug 28, 2025 | 31.11 | 32.07 | 30.60 | 31.47 | 31.47 | 1.16% | 24,863,880 |
| Aug 27, 2025 | 32.03 | 32.54 | 31.10 | 31.11 | 31.11 | -2.63% | 26,576,630 |
| Aug 26, 2025 | 32.11 | 32.32 | 31.85 | 31.95 | 31.95 | -0.90% | 20,639,270 |
| Aug 25, 2025 | 32.01 | 32.60 | 31.92 | 32.24 | 32.24 | 1.10% | 19,679,270 |
| Aug 22, 2025 | 31.41 | 31.96 | 31.31 | 31.89 | 31.89 | 1.40% | 15,169,460 |
| Aug 21, 2025 | 31.96 | 32.08 | 31.26 | 31.45 | 31.45 | -1.78% | 15,489,560 |
| Aug 20, 2025 | 31.92 | 32.04 | 31.42 | 32.02 | 32.02 | 0.09% | 14,525,900 |
| Aug 19, 2025 | 31.99 | 32.32 | 31.54 | 31.99 | 31.99 | -0.25% | 17,044,600 |
| Aug 18, 2025 | 32.28 | 32.43 | 31.92 | 32.07 | 32.07 | - | 19,916,170 |
| Aug 15, 2025 | 31.03 | 32.16 | 31.02 | 32.07 | 32.07 | 2.95% | 20,497,140 |
| Aug 14, 2025 | 32.10 | 32.33 | 31.01 | 31.15 | 31.15 | -1.98% | 20,155,360 |
| Aug 13, 2025 | 32.11 | 32.66 | 31.69 | 31.78 | 31.78 | 1.44% | 27,493,450 |
| Aug 12, 2025 | 31.68 | 31.69 | 31.00 | 31.33 | 31.33 | -1.23% | 16,931,210 |
| Aug 11, 2025 | 30.48 | 31.77 | 30.41 | 31.72 | 31.72 | 5.49% | 30,252,010 |
| Aug 8, 2025 | 30.36 | 30.66 | 30.05 | 30.07 | 30.07 | -1.05% | 11,344,590 |
| Aug 7, 2025 | 30.63 | 30.81 | 30.15 | 30.39 | 30.39 | -0.82% | 14,647,430 |
| Aug 6, 2025 | 30.71 | 30.75 | 30.28 | 30.64 | 30.64 | -0.75% | 19,777,010 |
| Aug 5, 2025 | 29.53 | 31.87 | 29.50 | 30.87 | 30.87 | 4.57% | 38,443,640 |
| Aug 4, 2025 | 29.44 | 29.52 | 28.82 | 29.52 | 29.52 | -0.14% | 12,337,220 |
| Aug 1, 2025 | 29.59 | 29.94 | 29.44 | 29.56 | 29.56 | -0.07% | 10,760,220 |
| Jul 31, 2025 | 30.29 | 30.45 | 29.45 | 29.58 | 29.58 | -2.47% | 16,697,060 |
| Jul 30, 2025 | 31.27 | 31.34 | 30.15 | 30.33 | 30.33 | -3.01% | 20,603,510 |
| Jul 29, 2025 | 30.83 | 31.35 | 30.61 | 31.27 | 31.27 | 1.00% | 19,066,640 |
| Jul 28, 2025 | 30.16 | 31.04 | 30.00 | 30.96 | 30.96 | 1.57% | 20,261,290 |
| Jul 25, 2025 | 30.72 | 31.10 | 30.36 | 30.48 | 30.48 | 0.46% | 23,895,240 |
| Jul 24, 2025 | 29.35 | 30.35 | 29.32 | 30.34 | 30.34 | 3.27% | 25,107,210 |
| Jul 23, 2025 | 29.60 | 30.17 | 29.33 | 29.38 | 29.38 | -0.71% | 19,565,890 |
| Jul 22, 2025 | 29.20 | 29.86 | 29.09 | 29.59 | 29.59 | 1.20% | 19,535,830 |
| Jul 21, 2025 | 29.15 | 29.24 | 28.95 | 29.24 | 29.24 | 0.38% | 9,445,214 |
| Jul 18, 2025 | 29.17 | 29.57 | 28.96 | 29.13 | 29.13 | 0.03% | 15,450,410 |
| Jul 17, 2025 | 28.26 | 29.20 | 28.11 | 29.12 | 29.12 | 3.30% | 19,867,730 |
| Jul 16, 2025 | 28.11 | 28.44 | 28.06 | 28.19 | 28.19 | - | 8,123,162 |
| Jul 15, 2025 | 28.55 | 28.71 | 27.82 | 28.19 | 28.19 | -1.12% | 13,887,700 |
| Jul 14, 2025 | 28.60 | 29.22 | 28.41 | 28.51 | 28.51 | -0.18% | 15,005,890 |
| Jul 11, 2025 | 28.79 | 29.07 | 28.52 | 28.56 | 28.56 | -0.80% | 15,231,100 |
| Jul 10, 2025 | 28.45 | 28.92 | 28.38 | 28.79 | 28.79 | -0.35% | 14,557,270 |
| Jul 9, 2025 | 29.39 | 29.45 | 28.84 | 28.89 | 28.89 | -1.53% | 11,779,610 |
| Jul 8, 2025 | 28.56 | 29.47 | 28.52 | 29.34 | 29.34 | 2.62% | 15,885,380 |
| Jul 7, 2025 | 28.66 | 28.90 | 28.51 | 28.59 | 28.59 | -0.80% | 8,546,047 |
| Jul 4, 2025 | 29.36 | 29.38 | 28.72 | 28.82 | 28.82 | -2.07% | 13,981,730 |