Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yankuang Energy Group Ltd (OP: YZCAY )

24.65 +0.26 (+1.07%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.980 9.000 8.975 9.000 2,400 -0.25(-2.75%)
Dec 30, 2019 9.230 9.370 9.230 9.255 12,188 +0.30(+3.40%)
Dec 27, 2019 9.015 9.015 8.900 8.950 1,900 +0.04(+0.51%)
Dec 26, 2019 8.865 8.950 8.840 8.905 5,880 -0.07(-0.72%)
Dec 24, 2019 8.970 8.970 8.970 8.970 2,000 +0.03(+0.34%)
Dec 23, 2019 9.000 9.000 8.790 8.940 7,507 -0.03(-0.33%)
Dec 20, 2019 8.808 8.990 8.782 8.970 3,400 +0.12(+1.41%)
Dec 19, 2019 8.767 8.892 8.710 8.845 2,211 -0.09(-1.01%)
Dec 18, 2019 8.760 8.950 8.760 8.935 2,749 -0.06(-0.72%)
Dec 17, 2019 8.800 9.050 8.800 9.000 10,217 +0.06(+0.67%)
Dec 16, 2019 8.910 9.000 8.910 8.940 2,527 +0.04(+0.51%)
Dec 13, 2019 9.000 9.000 8.895 8.895 1,500 +0.21(+2.48%)
Dec 12, 2019 8.835 8.990 8.680 8.680 1,318 -0.20(-2.27%)
Dec 11, 2019 8.882 8.882 8.720 8.882 2,083 +0.10(+1.12%)
Dec 10, 2019 8.775 8.820 8.650 8.784 49,587 +0.15(+1.75%)
Dec 09, 2019 8.840 8.840 8.633 8.633 2,203 -0.01(-0.08%)
Dec 06, 2019 8.666 8.730 8.640 8.640 6,200 -0.02(-0.23%)
Dec 05, 2019 8.640 8.700 8.640 8.660 1,751 +0.16(+1.88%)
Dec 04, 2019 8.500 8.500 8.500 3 +0.00(+0.00%)
Dec 03, 2019 8.570 8.570 8.500 8.500 879 -0.12(-1.39%)
Dec 02, 2019 8.739 8.860 8.620 8.620 6,819 -0.49(-5.38%)
Nov 29, 2019 9.000 9.290 8.950 9.110 1,600 -0.11(-1.19%)
Nov 27, 2019 9.160 9.220 9.160 9.220 1,700 +0.03(+0.33%)
Nov 26, 2019 9.250 9.370 9.140 9.190 755 -0.04(-0.43%)
Nov 25, 2019 9.000 9.260 9.000 9.230 2,460 +0.33(+3.71%)
Nov 22, 2019 8.774 8.900 8.774 8.900 1,700 +0.15(+1.71%)
Nov 21, 2019 8.640 8.750 8.640 8.750 7,430 +0.02(+0.23%)
Nov 20, 2019 8.560 8.730 8.560 8.730 4,842 +0.03(+0.34%)
Nov 19, 2019 8.690 8.780 8.580 8.700 1,841 +0.04(+0.40%)
Nov 18, 2019 8.655 8.760 8.655 8.665 2,601 +0.01(+0.17%)
Nov 15, 2019 8.650 8.650 8.580 8.650 78,000 -0.10(-1.14%)
Nov 14, 2019 8.607 8.750 8.607 8.750 5,465 +0.11(+1.27%)
Nov 13, 2019 8.800 8.820 8.640 8.640 672 -0.14(-1.59%)
Nov 12, 2019 8.775 8.850 8.700 8.780 8,686 -0.07(-0.79%)
Nov 11, 2019 8.900 8.900 8.820 8.850 4,005 -0.30(-3.28%)
Nov 08, 2019 9.110 9.150 9.110 9.150 2,700 +0.00(+0.00%)
Nov 07, 2019 9.281 9.320 9.150 9.150 10,763 -1.44(-13.60%)
Nov 06, 2019 10.60 10.70 10.59 10.59 2,126 -0.03(-0.28%)
Nov 05, 2019 10.68 10.68 10.52 10.62 3,452 +0.00(+0.00%)
Nov 04, 2019 10.26 10.62 10.26 10.62 23,871 +0.47(+4.68%)
Nov 01, 2019 10.18 10.18 10.07 10.14 7,400 +0.01(+0.15%)
Oct 31, 2019 10.09 10.18 10.00 10.13 17,798 -0.02(-0.20%)
Oct 30, 2019 10.20 10.26 10.15 10.15 5,602 -0.13(-1.26%)
Oct 29, 2019 10.37 10.38 10.25 10.28 5,252 -0.13(-1.24%)
Oct 28, 2019 10.41 10.41 10.41 10.41 664 -0.09(-0.86%)
Oct 25, 2019 10.50 10.50 10.50 43 +0.00(+0.00%)
Oct 24, 2019 10.50 10.69 10.50 10.50 2,205 -0.06(-0.57%)
Oct 23, 2019 10.41 10.56 10.38 10.56 3,917 +0.25(+2.42%)
Oct 22, 2019 10.30 10.31 10.30 10.31 14,979 +0.11(+1.08%)
Oct 21, 2019 10.32 10.32 10.20 10.20 35,966 -0.17(-1.64%)
Oct 18, 2019 10.37 10.37 10.37 25 +0.00(+0.00%)
Oct 17, 2019 10.26 10.39 10.26 10.37 5,334 +0.22(+2.17%)
Oct 16, 2019 10.21 10.21 10.15 10.15 410 -0.06(-0.59%)
Oct 15, 2019 9.950 10.25 9.950 10.21 12,090 +0.16(+1.61%)
Oct 14, 2019 10.05 10.05 10.05 48 +0.00(+0.00%)
Oct 11, 2019 10.05 10.05 10.05 1 +0.00(+0.00%)
Oct 10, 2019 10.05 10.05 10.05 10.05 135 -0.01(-0.14%)
Oct 09, 2019 10.08 10.08 10.06 10.06 332 +0.12(+1.23%)
Oct 08, 2019 9.947 9.947 9.940 9.940 680 -0.20(-1.97%)
Oct 07, 2019 10.14 10.14 10.14 10.14 2,591 +0.01(+0.10%)
Oct 04, 2019 9.980 10.13 9.980 10.13 3,900 +0.03(+0.25%)
Oct 03, 2019 10.11 10.11 10.11 3 +0.00(+0.00%)
Oct 02, 2019 10.11 10.11 10.11 10.11 3,025 -0.04(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.