Yunnan Energy Investment Co., Ltd. Class A 002053
SZSE · China · Process Industries
CNY 9.52-0.05 (-0.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.52 | -0.52% | CNY 9.53 | CNY 9.65 | CNY 9.50 | 3.56M |
| 2026-09-29 | CNY 9.57 | +1.70% | CNY 9.38 | CNY 9.62 | CNY 9.34 | 5.69M |
| 2026-09-28 | CNY 9.41 | -0.32% | CNY 9.44 | CNY 9.47 | CNY 9.33 | 3.76M |
| 2026-09-24 | CNY 9.44 | +0.96% | CNY 9.35 | CNY 9.54 | CNY 9.27 | 5.30M |
| 2026-09-23 | CNY 9.35 | -2.09% | CNY 9.53 | CNY 9.53 | CNY 9.33 | 6.32M |
| 2026-09-22 | CNY 9.55 | -1.75% | CNY 9.73 | CNY 9.79 | CNY 9.52 | 5.71M |
| 2026-09-21 | CNY 9.72 | +0.93% | CNY 9.63 | CNY 9.74 | CNY 9.51 | 5.45M |
| 2026-09-18 | CNY 9.63 | +0.31% | CNY 9.55 | CNY 9.70 | CNY 9.55 | 5.20M |
| 2026-09-17 | CNY 9.60 | -0.62% | CNY 9.60 | CNY 9.63 | CNY 9.40 | 7.29M |
| 2026-09-16 | CNY 9.66 | 0.00% | CNY 9.66 | CNY 9.82 | CNY 9.60 | 6.74M |
| 2026-09-15 | CNY 9.66 | -1.23% | CNY 9.83 | CNY 9.94 | CNY 9.62 | 7.12M |
| 2026-09-14 | CNY 9.78 | 0.00% | CNY 9.79 | CNY 10.17 | CNY 9.72 | 9.71M |
| 2026-09-11 | CNY 9.78 | -2.49% | CNY 10.05 | CNY 10.05 | CNY 9.68 | 13.00M |
| 2026-09-10 | CNY 10.03 | +0.80% | CNY 9.91 | CNY 10.34 | CNY 9.87 | 17.37M |
| 2026-09-09 | CNY 9.95 | +0.10% | CNY 9.93 | CNY 10.02 | CNY 9.77 | 10.52M |
| 2026-09-08 | CNY 9.94 | +4.08% | CNY 9.55 | CNY 9.97 | CNY 9.54 | 15.75M |
| 2026-09-07 | CNY 9.55 | +1.27% | CNY 9.52 | CNY 9.61 | CNY 9.43 | 6.34M |
| 2026-09-04 | CNY 9.43 | +0.32% | CNY 9.40 | CNY 9.55 | CNY 9.40 | 6.64M |
| 2026-09-03 | CNY 9.40 | +0.64% | CNY 9.35 | CNY 9.53 | CNY 9.34 | 5.32M |
| 2026-09-02 | CNY 9.34 | -0.85% | CNY 9.45 | CNY 9.46 | CNY 9.24 | 4.53M |
| 2026-09-01 | CNY 9.42 | +1.07% | CNY 9.30 | CNY 9.46 | CNY 9.29 | 5.15M |
| 2026-08-31 | CNY 9.32 | -1.38% | CNY 9.40 | CNY 9.44 | CNY 9.22 | 5.08M |
| 2026-08-28 | CNY 9.45 | +0.96% | CNY 9.40 | CNY 9.51 | CNY 9.35 | 7.12M |
| 2026-08-27 | CNY 9.36 | +0.32% | CNY 9.33 | CNY 9.38 | CNY 9.23 | 5.62M |
| 2026-08-26 | CNY 9.33 | +1.30% | CNY 9.19 | CNY 9.36 | CNY 9.17 | 5.65M |
| 2026-08-25 | CNY 9.21 | +0.55% | CNY 9.19 | CNY 9.26 | CNY 9.13 | 4.37M |
| 2026-08-24 | CNY 9.16 | +0.55% | CNY 9.13 | CNY 9.19 | CNY 9.05 | 4.69M |
| 2026-08-21 | CNY 9.11 | -0.65% | CNY 9.16 | CNY 9.16 | CNY 8.99 | 5.72M |
| 2026-08-20 | CNY 9.17 | -1.61% | CNY 9.28 | CNY 9.45 | CNY 9.09 | 12.17M |
| 2026-08-19 | CNY 9.32 | -4.80% | CNY 10.04 | CNY 10.08 | CNY 9.26 | 17.59M |
| 2026-08-18 | CNY 9.79 | +5.04% | CNY 9.33 | CNY 10.16 | CNY 9.26 | 22.69M |
| 2026-08-17 | CNY 9.32 | +0.76% | CNY 9.27 | CNY 9.34 | CNY 9.14 | 4.58M |
| 2026-08-14 | CNY 9.25 | -1.60% | CNY 9.40 | CNY 9.40 | CNY 9.19 | 5.78M |
| 2026-08-13 | CNY 9.40 | -1.78% | CNY 9.60 | CNY 9.62 | CNY 9.38 | 8.42M |
| 2026-08-12 | CNY 9.57 | -0.73% | CNY 9.58 | CNY 9.65 | CNY 9.49 | 5.41M |
| 2026-08-11 | CNY 9.64 | -0.72% | CNY 9.72 | CNY 9.72 | CNY 9.54 | 5.42M |
| 2026-08-10 | CNY 9.71 | +0.73% | CNY 9.60 | CNY 9.72 | CNY 9.57 | 7.33M |
| 2026-08-07 | CNY 9.64 | +0.84% | CNY 9.65 | CNY 9.66 | CNY 9.46 | 6.00M |
| 2026-08-06 | CNY 9.56 | -1.85% | CNY 9.72 | CNY 9.74 | CNY 9.49 | 7.18M |
| 2026-08-05 | CNY 9.74 | +0.10% | CNY 9.71 | CNY 9.80 | CNY 9.65 | 6.11M |
| 2026-08-04 | CNY 9.73 | -0.71% | CNY 9.90 | CNY 9.94 | CNY 9.70 | 7.13M |
| 2026-08-03 | CNY 9.80 | +2.08% | CNY 9.60 | CNY 9.84 | CNY 9.60 | 8.89M |
| 2026-07-31 | CNY 9.60 | +0.95% | CNY 9.53 | CNY 9.69 | CNY 9.51 | 8.06M |
| 2026-07-30 | CNY 9.51 | -0.42% | CNY 9.52 | CNY 9.66 | CNY 9.42 | 7.79M |
| 2026-07-29 | CNY 9.55 | +2.36% | CNY 9.34 | CNY 9.58 | CNY 9.30 | 9.17M |
| 2026-07-28 | CNY 9.33 | -0.53% | CNY 9.32 | CNY 9.45 | CNY 9.27 | 4.74M |
| 2026-07-27 | CNY 9.38 | +2.96% | CNY 9.06 | CNY 9.41 | CNY 9.04 | 7.74M |
| 2026-07-24 | CNY 9.11 | -4.91% | CNY 9.56 | CNY 9.61 | CNY 9.11 | 11.03M |
| 2026-07-23 | CNY 9.58 | +1.27% | CNY 9.42 | CNY 9.62 | CNY 9.30 | 10.83M |
| 2026-07-22 | CNY 9.46 | -0.63% | CNY 9.41 | CNY 9.55 | CNY 9.27 | 12.13M |
| 2026-07-21 | CNY 9.52 | -3.84% | CNY 9.68 | CNY 9.76 | CNY 9.38 | 18.40M |
| 2026-07-20 | CNY 9.90 | +4.76% | CNY 9.44 | CNY 9.91 | CNY 9.31 | 21.00M |
| 2026-07-17 | CNY 9.45 | -0.94% | CNY 9.52 | CNY 9.77 | CNY 9.37 | 19.72M |
| 2026-07-16 | CNY 9.54 | +1.60% | CNY 9.30 | CNY 9.65 | CNY 9.20 | 9.91M |
| 2026-07-15 | CNY 9.39 | +1.51% | CNY 9.26 | CNY 9.43 | CNY 9.16 | 8.26M |
| 2026-07-14 | CNY 9.25 | +0.76% | CNY 9.20 | CNY 9.25 | CNY 9.07 | 7.73M |
| 2026-07-13 | CNY 9.18 | -2.24% | CNY 9.30 | CNY 9.39 | CNY 9.13 | 8.83M |
| 2026-07-10 | CNY 9.39 | +4.22% | CNY 9.01 | CNY 9.65 | CNY 8.91 | 14.50M |
| 2026-07-09 | CNY 9.01 | -0.22% | CNY 9.03 | CNY 9.09 | CNY 8.85 | 8.71M |
| 2026-07-08 | CNY 9.03 | -1.53% | CNY 9.19 | CNY 9.37 | CNY 8.97 | 9.87M |
| 2026-07-07 | CNY 9.17 | -3.98% | CNY 9.47 | CNY 9.53 | CNY 9.11 | 12.19M |
| 2026-07-06 | CNY 9.55 | -0.21% | CNY 9.70 | CNY 10.10 | CNY 9.53 | 16.33M |
| 2026-07-03 | CNY 9.57 | -2.35% | CNY 9.80 | CNY 10.04 | CNY 9.53 | 21.67M |
| 2026-07-02 | CNY 9.80 | -9.34% | CNY 10.70 | CNY 11.00 | CNY 9.74 | 38.25M |
| 2026-07-01 | CNY 10.81 | +9.97% | CNY 10.13 | CNY 10.81 | CNY 9.97 | 22.41M |
| 2026-06-30 | CNY 9.83 | +9.96% | CNY 8.89 | CNY 9.83 | CNY 8.83 | 15.64M |
| 2026-06-29 | CNY 8.94 | +2.88% | CNY 8.68 | CNY 9.32 | CNY 8.42 | 15.50M |
| 2026-06-26 | CNY 8.69 | -0.57% | CNY 8.79 | CNY 9.03 | CNY 8.66 | 11.58M |
| 2026-06-25 | CNY 8.74 | -6.22% | CNY 9.28 | CNY 9.31 | CNY 8.70 | 18.43M |
| 2026-06-24 | CNY 9.32 | -3.22% | CNY 9.65 | CNY 9.91 | CNY 9.31 | 9.24M |
| 2026-06-23 | CNY 9.63 | -1.03% | CNY 9.70 | CNY 9.90 | CNY 9.55 | 7.84M |
| 2026-06-22 | CNY 9.73 | -0.71% | CNY 9.71 | CNY 9.75 | CNY 9.39 | 9.20M |
| 2026-06-18 | CNY 9.80 | -3.16% | CNY 10.01 | CNY 10.05 | CNY 9.73 | 11.36M |
| 2026-06-17 | CNY 10.12 | -4.44% | CNY 10.54 | CNY 10.56 | CNY 10.04 | 11.80M |
| 2026-06-16 | CNY 10.59 | -0.66% | CNY 10.58 | CNY 10.68 | CNY 10.49 | 6.59M |
| 2026-06-15 | CNY 10.66 | +0.38% | CNY 10.62 | CNY 10.79 | CNY 10.51 | 8.11M |
| 2026-06-12 | CNY 10.62 | +2.02% | CNY 10.48 | CNY 10.84 | CNY 10.27 | 9.24M |
| 2026-06-11 | CNY 10.41 | -0.86% | CNY 10.42 | CNY 10.60 | CNY 10.25 | 7.53M |
| 2026-06-10 | CNY 10.50 | -3.85% | CNY 10.91 | CNY 10.93 | CNY 10.44 | 9.14M |
| 2026-06-09 | CNY 10.92 | +1.49% | CNY 10.82 | CNY 10.94 | CNY 10.45 | 10.38M |
| 2026-06-08 | CNY 10.76 | -5.94% | CNY 11.06 | CNY 11.42 | CNY 10.71 | 18.05M |
| 2026-06-05 | CNY 11.44 | -5.92% | CNY 12.08 | CNY 12.34 | CNY 11.44 | 19.64M |
| 2026-06-04 | CNY 12.16 | 0.00% | CNY 12.04 | CNY 12.36 | CNY 11.95 | 16.77M |
| 2026-06-03 | CNY 12.16 | -0.57% | CNY 12.09 | CNY 12.25 | CNY 11.87 | 19.03M |
| 2026-06-02 | CNY 12.23 | +2.34% | CNY 11.85 | CNY 12.48 | CNY 11.78 | 25.04M |
| 2026-06-01 | CNY 11.95 | +3.73% | CNY 11.68 | CNY 11.95 | CNY 11.30 | 18.57M |
| 2026-05-29 | CNY 11.52 | +1.68% | CNY 11.28 | CNY 11.72 | CNY 11.26 | 13.42M |
| 2026-05-28 | CNY 11.33 | -0.79% | CNY 11.29 | CNY 11.50 | CNY 11.20 | 10.03M |
| 2026-05-27 | CNY 11.42 | -1.72% | CNY 11.57 | CNY 11.62 | CNY 11.31 | 8.35M |
| 2026-05-26 | CNY 11.62 | +0.17% | CNY 11.55 | CNY 11.71 | CNY 11.32 | 7.92M |