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

Yankuang Energy Group Ltd (OP: YZCAY )

25.00 -0.36 (-1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2018 7.997 7.997 7.940 7.940 800 -0.01(-0.13%)
Dec 28, 2018 8.076 8.090 7.950 7.950 1,300 +0.13(+1.66%)
Dec 27, 2018 7.812 7.820 7.812 7.820 361 -0.23(-2.86%)
Dec 26, 2018 7.990 8.050 7.880 8.050 1,958 +0.13(+1.64%)
Dec 24, 2018 8.055 8.055 7.920 7.920 2,400 -0.16(-1.98%)
Dec 21, 2018 8.080 8.140 8.080 8.080 1,000 -0.15(-1.82%)
Dec 20, 2018 8.190 8.230 8.190 8.230 279 -0.24(-2.83%)
Dec 19, 2018 8.547 8.547 8.470 8.470 1,250 -0.19(-2.19%)
Dec 18, 2018 8.640 8.660 8.640 8.660 825 -0.13(-1.48%)
Dec 17, 2018 8.740 8.790 8.740 8.790 867 -0.04(-0.45%)
Dec 14, 2018 8.830 8.830 8.830 8.830 200 -0.07(-0.78%)
Dec 13, 2018 8.750 8.750 8.899 21,046 +0.15(+1.70%)
Dec 12, 2018 8.950 8.950 8.750 8.750 760 -0.05(-0.57%)
Dec 11, 2018 8.800 8.800 8.800 8.800 100 -0.02(-0.20%)
Dec 10, 2018 8.818 8.818 8.818 8.818 132 -0.10(-1.14%)
Dec 07, 2018 8.920 8.920 8.920 5 +0.00(+0.00%)
Dec 06, 2018 8.865 8.930 8.810 8.920 18,955 -0.30(-3.25%)
Dec 04, 2018 9.270 9.270 9.220 9.220 1,000 +0.08(+0.88%)
Dec 03, 2018 9.170 9.170 9.140 9.140 1,002 +0.13(+1.50%)
Nov 30, 2018 8.900 9.005 8.900 9.005 2,300 +0.21(+2.33%)
Nov 29, 2018 8.800 8.840 8.800 8.800 620 -0.42(-4.56%)
Nov 28, 2018 8.982 9.220 8.980 9.220 9,778 +0.22(+2.44%)
Nov 27, 2018 9.100 9.100 8.960 9.000 1,917 -0.30(-3.23%)
Nov 26, 2018 9.220 9.310 9.220 9.300 1,491 -0.34(-3.58%)
Nov 21, 2018 9.645 9.645 9.645 0 +0.13(+1.42%)
Nov 20, 2018 9.605 9.620 9.510 9.510 729 -0.24(-2.46%)
Nov 19, 2018 9.670 9.750 9.670 9.750 1,312 -0.12(-1.27%)
Nov 16, 2018 9.880 9.880 9.875 9.875 400 +0.07(+0.77%)
Nov 15, 2018 9.800 9.803 9.790 9.800 1,278 +0.21(+2.19%)
Nov 14, 2018 9.590 9.590 9.590 96 +0.00(+0.00%)
Nov 13, 2018 9.610 9.620 9.590 9.590 1,933 +0.14(+1.48%)
Nov 12, 2018 9.450 9.450 9.450 2,029 +0.00(+0.00%)
Nov 09, 2018 9.670 9.670 9.450 9.450 6,400 -0.28(-2.88%)
Nov 08, 2018 9.680 9.730 9.680 9.730 39,572 +0.00(+0.00%)
Nov 07, 2018 9.805 9.805 9.710 9.730 660 -0.12(-1.22%)
Nov 06, 2018 9.760 9.850 9.750 9.850 7,292 +0.05(+0.49%)
Nov 05, 2018 9.910 9.910 9.802 9.802 1,744 +0.03(+0.28%)
Nov 02, 2018 9.805 9.805 9.680 9.775 2,400 +0.21(+2.25%)
Nov 01, 2018 9.430 9.620 9.430 9.560 3,805 +0.25(+2.69%)
Oct 31, 2018 9.310 9.310 9.310 50 +0.00(+0.00%)
Oct 30, 2018 9.190 9.310 9.190 9.310 1,735 +0.10(+1.09%)
Oct 29, 2018 9.600 9.600 9.210 9.210 8,904 -1.79(-16.27%)
Oct 26, 2018 11.06 11.15 11.00 11.00 23,200 -0.22(-1.96%)
Oct 25, 2018 11.18 11.22 11.18 11.22 329 +0.15(+1.36%)
Oct 24, 2018 11.19 11.19 11.07 11.07 514 +0.05(+0.45%)
Oct 23, 2018 10.73 11.02 10.71 11.02 2,304 -0.24(-2.13%)
Oct 22, 2018 10.92 11.33 10.92 11.26 35,200 +0.81(+7.75%)
Oct 19, 2018 10.37 10.45 10.37 10.45 1,100 +0.13(+1.26%)
Oct 18, 2018 10.43 10.44 10.32 10.32 9,961 -0.92(-8.19%)
Oct 17, 2018 11.23 11.24 11.13 11.24 12,293 +0.04(+0.36%)
Oct 16, 2018 11.11 11.26 11.05 11.20 3,098 +0.00(+0.00%)
Oct 15, 2018 11.20 11.20 11.20 99 +0.00(+0.00%)
Oct 12, 2018 11.13 11.20 11.05 11.20 34,500 +0.29(+2.61%)
Oct 11, 2018 10.89 10.94 10.89 10.91 410 -0.38(-3.36%)
Oct 10, 2018 11.34 11.34 11.26 11.29 4,012 +0.14(+1.30%)
Oct 09, 2018 10.97 11.15 10.97 11.15 4,506 +0.24(+2.20%)
Oct 08, 2018 10.90 10.91 10.84 10.91 6,171 -0.50(-4.37%)
Oct 05, 2018 11.52 11.52 11.41 11.41 500 +0.19(+1.68%)
Oct 04, 2018 11.36 11.36 11.22 11.22 1,534 -0.41(-3.53%)
Oct 03, 2018 11.72 11.72 11.63 11.63 3,192 -0.01(-0.09%)
Oct 02, 2018 11.64 11.64 11.64 19 +0.00(+0.00%)
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.