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

Yankuang Energy Group Ltd (OP: YZCAY )

24.30 +0.42 (+1.76%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
May 29, 2020 7.705 7.710 7.705 7.710 1,400 -0.10(-1.28%)
May 28, 2020 7.700 7.810 7.700 7.810 5,123 +0.11(+1.43%)
May 27, 2020 7.700 7.775 7.680 7.700 4,397 -0.08(-1.03%)
May 26, 2020 7.820 7.820 7.750 7.780 7,556 -0.02(-0.26%)
May 22, 2020 7.970 7.970 7.800 7.800 10,900 -0.17(-2.13%)
May 21, 2020 7.950 8.070 7.950 7.970 6,537 -0.18(-2.21%)
May 20, 2020 8.230 8.230 8.140 8.150 3,477 +0.02(+0.18%)
May 19, 2020 8.140 8.140 8.090 8.135 7,572 -0.06(-0.79%)
May 18, 2020 8.145 8.200 8.090 8.200 4,672 +0.61(+8.04%)
May 15, 2020 7.630 7.630 7.230 7.590 1,700 -0.11(-1.43%)
May 14, 2020 7.680 7.720 7.660 7.700 3,238 +0.04(+0.51%)
May 13, 2020 7.720 7.820 7.640 7.661 14,743 -0.13(-1.72%)
May 12, 2020 7.800 7.890 7.795 7.795 5,577 +0.00(+0.06%)
May 11, 2020 7.740 7.790 7.710 7.790 16,177 +0.06(+0.78%)
May 08, 2020 7.720 7.730 7.650 7.730 12,200 +0.29(+3.83%)
May 07, 2020 7.435 7.470 7.435 7.445 13,247 +0.03(+0.34%)
May 06, 2020 7.465 7.465 7.420 7.420 3,211 +0.05(+0.68%)
May 05, 2020 7.390 7.490 7.370 7.370 6,856 +0.08(+1.10%)
May 04, 2020 7.273 7.370 7.270 7.290 3,122 +0.07(+0.97%)
May 01, 2020 7.370 7.370 7.220 7.220 1,800 -0.30(-3.99%)
Apr 30, 2020 7.570 7.660 7.462 7.520 5,140 -0.10(-1.31%)
Apr 29, 2020 7.590 7.620 7.590 7.620 1,008 +0.11(+1.46%)
Apr 28, 2020 7.550 7.550 7.510 7.510 6,591 -0.03(-0.40%)
Apr 27, 2020 7.400 7.600 7.400 7.540 12,353 -0.05(-0.72%)
Apr 24, 2020 7.480 7.595 7.480 7.595 1,500 -0.11(-1.36%)
Apr 23, 2020 7.660 7.730 7.530 7.700 4,048 -0.02(-0.26%)
Apr 22, 2020 7.716 7.730 7.660 7.720 18,453 +0.16(+2.12%)
Apr 21, 2020 7.535 7.570 7.525 7.560 6,151 -0.24(-3.08%)
Apr 20, 2020 7.810 7.850 7.750 7.800 4,166 -0.18(-2.26%)
Apr 17, 2020 7.830 7.980 7.830 7.980 11,200 +0.16(+2.05%)
Apr 16, 2020 7.785 7.820 7.740 7.820 3,242 -0.08(-1.01%)
Apr 15, 2020 7.910 7.910 7.840 7.900 1,016 -0.07(-0.88%)
Apr 14, 2020 7.990 8.040 7.950 7.970 21,626 +0.16(+2.05%)
Apr 13, 2020 7.790 7.820 7.790 7.810 1,168 +0.02(+0.26%)
Apr 09, 2020 7.815 7.912 7.700 7.790 12,400 -0.07(-0.89%)
Apr 08, 2020 7.450 7.895 7.450 7.860 2,502 +0.01(+0.13%)
Apr 07, 2020 7.972 7.990 7.850 7.850 9,122 -0.09(-1.13%)
Apr 06, 2020 7.880 7.940 7.810 7.940 12,986 +0.26(+3.39%)
Apr 03, 2020 7.730 7.730 7.680 7.680 1,500 +0.01(+0.13%)
Apr 02, 2020 7.630 7.675 7.630 7.670 4,242 +0.10(+1.39%)
Apr 01, 2020 7.700 7.700 7.510 7.565 1,619 -0.31(-4.00%)
Mar 31, 2020 7.798 7.880 7.798 7.880 1,039 +0.01(+0.13%)
Mar 30, 2020 7.545 7.870 7.450 7.870 24,310 +0.42(+5.64%)
Mar 27, 2020 7.500 7.500 7.434 7.450 1,100 -0.19(-2.49%)
Mar 26, 2020 7.580 7.640 7.580 7.640 1,557 +0.14(+1.87%)
Mar 25, 2020 7.410 7.500 7.410 7.500 3,147 +0.16(+2.18%)
Mar 24, 2020 7.220 7.340 7.220 7.340 40,643 +0.27(+3.85%)
Mar 23, 2020 7.030 7.120 6.630 7.068 2,408 +0.02(+0.33%)
Mar 20, 2020 7.230 7.240 7.030 7.045 31,000 -0.13(-1.88%)
Mar 19, 2020 6.580 7.300 6.580 7.180 80,197 +0.39(+5.74%)
Mar 18, 2020 7.000 7.000 6.750 6.790 6,050 -0.50(-6.86%)
Mar 17, 2020 7.090 7.290 7.050 7.290 21,301 +0.20(+2.82%)
Mar 16, 2020 7.100 7.172 6.970 7.090 7,327 -0.62(-8.04%)
Mar 13, 2020 7.810 7.810 7.470 7.710 32,200 +0.25(+3.42%)
Mar 12, 2020 7.450 7.480 7.230 7.455 4,862 -0.16(-2.10%)
Mar 11, 2020 7.645 7.700 7.560 7.615 7,192 -0.10(-1.36%)
Mar 10, 2020 7.790 7.790 7.640 7.720 8,028 +0.17(+2.25%)
Mar 09, 2020 7.510 7.662 7.510 7.550 2,878 -0.52(-6.44%)
Mar 06, 2020 8.100 8.150 8.020 8.070 5,100 -0.08(-0.98%)
Mar 05, 2020 8.141 8.235 8.141 8.150 9,084 +0.06(+0.74%)
Mar 04, 2020 8.080 8.090 8.080 8.090 3,723 +0.00(+0.06%)
Mar 03, 2020 8.070 8.150 8.070 8.085 7,053 +0.11(+1.32%)
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.