Yunnan Energy New Material (Group) Co., Ltd. Class A 002812
SZSE · China · Process Industries
CNY 45.51-0.08 (-0.18%)
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 45.51 | -0.18% | CNY 45.41 | CNY 46.20 | CNY 45.03 | 10.51M |
| 2026-09-29 | CNY 45.59 | +1.11% | CNY 45.31 | CNY 46.08 | CNY 45.09 | 11.87M |
| 2026-09-28 | CNY 45.09 | -2.61% | CNY 46.30 | CNY 46.41 | CNY 44.70 | 10.79M |
| 2026-09-24 | CNY 46.30 | -2.53% | CNY 47.31 | CNY 47.75 | CNY 46.28 | 8.23M |
| 2026-09-23 | CNY 47.50 | -0.34% | CNY 47.50 | CNY 47.70 | CNY 46.87 | 10.23M |
| 2026-09-22 | CNY 47.66 | -1.10% | CNY 48.20 | CNY 48.55 | CNY 47.55 | 11.66M |
| 2026-09-21 | CNY 48.19 | -0.80% | CNY 48.91 | CNY 48.91 | CNY 47.95 | 11.80M |
| 2026-09-18 | CNY 48.58 | +1.42% | CNY 48.51 | CNY 48.85 | CNY 48.00 | 10.80M |
| 2026-09-17 | CNY 47.90 | -0.02% | CNY 47.36 | CNY 48.35 | CNY 47.36 | 11.06M |
| 2026-09-16 | CNY 47.91 | +0.08% | CNY 47.86 | CNY 48.24 | CNY 45.72 | 19.92M |
| 2026-09-15 | CNY 47.87 | -0.46% | CNY 47.86 | CNY 48.76 | CNY 47.80 | 10.47M |
| 2026-09-14 | CNY 48.09 | +1.95% | CNY 47.08 | CNY 48.75 | CNY 46.53 | 13.41M |
| 2026-09-11 | CNY 47.17 | -2.92% | CNY 48.22 | CNY 48.36 | CNY 46.30 | 15.98M |
| 2026-09-10 | CNY 48.59 | -1.16% | CNY 49.30 | CNY 50.00 | CNY 47.94 | 11.29M |
| 2026-09-09 | CNY 49.16 | +2.35% | CNY 48.20 | CNY 49.70 | CNY 48.00 | 18.42M |
| 2026-09-08 | CNY 48.03 | -0.35% | CNY 48.27 | CNY 48.35 | CNY 47.80 | 10.36M |
| 2026-09-07 | CNY 48.20 | -0.15% | CNY 48.27 | CNY 48.52 | CNY 47.51 | 12.62M |
| 2026-09-04 | CNY 48.27 | -4.28% | CNY 50.43 | CNY 50.57 | CNY 48.11 | 21.89M |
| 2026-09-03 | CNY 50.43 | +0.52% | CNY 50.45 | CNY 50.90 | CNY 50.10 | 9.67M |
| 2026-09-02 | CNY 50.17 | -3.87% | CNY 51.60 | CNY 51.71 | CNY 49.60 | 19.14M |
| 2026-09-01 | CNY 52.19 | -2.08% | CNY 53.38 | CNY 53.75 | CNY 52.16 | 14.11M |
| 2026-08-31 | CNY 53.30 | -2.17% | CNY 54.50 | CNY 54.50 | CNY 52.52 | 17.28M |
| 2026-08-28 | CNY 54.48 | +0.94% | CNY 53.90 | CNY 54.98 | CNY 53.62 | 13.00M |
| 2026-08-27 | CNY 53.97 | -1.41% | CNY 54.74 | CNY 54.78 | CNY 52.89 | 18.82M |
| 2026-08-26 | CNY 54.74 | +1.77% | CNY 54.10 | CNY 55.67 | CNY 53.40 | 18.86M |
| 2026-08-25 | CNY 53.79 | -3.77% | CNY 55.59 | CNY 55.91 | CNY 52.76 | 21.48M |
| 2026-08-24 | CNY 55.90 | -1.62% | CNY 57.85 | CNY 58.08 | CNY 55.40 | 22.20M |
| 2026-08-21 | CNY 56.82 | +1.76% | CNY 55.84 | CNY 58.46 | CNY 55.19 | 23.42M |
| 2026-08-20 | CNY 55.84 | -0.36% | CNY 56.44 | CNY 57.20 | CNY 55.25 | 14.90M |
| 2026-08-19 | CNY 56.04 | -2.89% | CNY 56.93 | CNY 58.86 | CNY 55.72 | 24.45M |
| 2026-08-18 | CNY 57.71 | +0.17% | CNY 57.40 | CNY 59.12 | CNY 56.90 | 18.22M |
| 2026-08-17 | CNY 57.61 | +1.87% | CNY 56.56 | CNY 58.19 | CNY 55.87 | 19.36M |
| 2026-08-14 | CNY 56.55 | +0.44% | CNY 56.55 | CNY 58.88 | CNY 56.33 | 22.89M |
| 2026-08-13 | CNY 56.30 | +1.53% | CNY 55.60 | CNY 57.45 | CNY 54.65 | 25.66M |
| 2026-08-12 | CNY 55.45 | +0.07% | CNY 55.41 | CNY 56.86 | CNY 55.16 | 16.43M |
| 2026-08-11 | CNY 55.41 | -0.97% | CNY 55.69 | CNY 57.20 | CNY 55.20 | 21.06M |
| 2026-08-10 | CNY 55.95 | +4.19% | CNY 54.09 | CNY 56.60 | CNY 53.47 | 32.88M |
| 2026-08-07 | CNY 53.70 | 0.00% | CNY 53.51 | CNY 53.90 | CNY 52.68 | 17.44M |
| 2026-08-06 | CNY 53.70 | -1.92% | CNY 54.60 | CNY 55.00 | CNY 52.91 | 21.40M |
| 2026-08-05 | CNY 54.75 | +2.57% | CNY 53.21 | CNY 55.10 | CNY 52.80 | 23.07M |
| 2026-08-04 | CNY 53.38 | -1.24% | CNY 54.00 | CNY 54.48 | CNY 53.20 | 18.59M |
| 2026-08-03 | CNY 54.05 | +2.78% | CNY 52.16 | CNY 54.17 | CNY 51.26 | 16.99M |
| 2026-07-31 | CNY 52.59 | -1.09% | CNY 53.00 | CNY 54.19 | CNY 52.40 | 18.85M |
| 2026-07-30 | CNY 53.17 | -0.36% | CNY 53.00 | CNY 55.00 | CNY 52.40 | 21.76M |
| 2026-07-29 | CNY 53.36 | +1.99% | CNY 52.96 | CNY 55.20 | CNY 50.76 | 26.45M |
| 2026-07-28 | CNY 52.32 | -2.30% | CNY 52.89 | CNY 54.98 | CNY 52.21 | 18.61M |
| 2026-07-27 | CNY 53.55 | +3.30% | CNY 52.97 | CNY 53.74 | CNY 51.78 | 23.76M |
| 2026-07-24 | CNY 51.84 | +0.45% | CNY 51.50 | CNY 53.50 | CNY 51.28 | 30.42M |
| 2026-07-23 | CNY 51.61 | +7.88% | CNY 47.85 | CNY 52.00 | CNY 47.83 | 33.72M |
| 2026-07-22 | CNY 47.84 | -4.34% | CNY 49.18 | CNY 49.92 | CNY 47.44 | 23.82M |
| 2026-07-21 | CNY 50.01 | +4.19% | CNY 48.41 | CNY 50.19 | CNY 47.11 | 24.75M |
| 2026-07-20 | CNY 48.00 | -4.31% | CNY 50.00 | CNY 50.20 | CNY 46.95 | 26.02M |
| 2026-07-17 | CNY 50.16 | -2.28% | CNY 51.19 | CNY 52.37 | CNY 49.65 | 23.72M |
| 2026-07-16 | CNY 51.33 | -6.60% | CNY 54.00 | CNY 54.44 | CNY 50.96 | 24.90M |
| 2026-07-15 | CNY 54.96 | +2.35% | CNY 53.78 | CNY 55.97 | CNY 53.43 | 24.79M |
| 2026-07-14 | CNY 53.70 | +2.03% | CNY 52.63 | CNY 54.03 | CNY 51.28 | 22.69M |
| 2026-07-13 | CNY 52.63 | -3.96% | CNY 54.50 | CNY 55.44 | CNY 52.40 | 29.09M |
| 2026-07-10 | CNY 54.80 | -7.64% | CNY 61.30 | CNY 62.24 | CNY 54.71 | 51.67M |
| 2026-07-09 | CNY 59.33 | -2.66% | CNY 59.01 | CNY 60.95 | CNY 57.29 | 44.97M |
| 2026-07-08 | CNY 60.95 | -10.00% | CNY 68.00 | CNY 68.30 | CNY 60.95 | 44.02M |
| 2026-07-07 | CNY 67.72 | +4.18% | CNY 66.30 | CNY 70.60 | CNY 66.30 | 47.41M |
| 2026-07-06 | CNY 65.00 | +0.76% | CNY 63.01 | CNY 66.75 | CNY 62.11 | 28.01M |
| 2026-07-03 | CNY 64.51 | -0.78% | CNY 65.65 | CNY 65.68 | CNY 63.72 | 21.07M |
| 2026-07-02 | CNY 65.02 | -0.64% | CNY 64.99 | CNY 67.90 | CNY 63.61 | 27.37M |
| 2026-07-01 | CNY 65.44 | -2.20% | CNY 67.02 | CNY 67.30 | CNY 63.19 | 30.64M |
| 2026-06-30 | CNY 66.91 | +2.43% | CNY 64.69 | CNY 67.53 | CNY 64.30 | 22.18M |
| 2026-06-29 | CNY 65.32 | +3.91% | CNY 62.53 | CNY 66.30 | CNY 62.11 | 27.69M |
| 2026-06-26 | CNY 62.86 | -7.92% | CNY 67.57 | CNY 68.25 | CNY 62.76 | 33.93M |
| 2026-06-25 | CNY 68.27 | -1.68% | CNY 69.38 | CNY 70.00 | CNY 67.69 | 24.00M |
| 2026-06-24 | CNY 69.44 | +0.92% | CNY 68.80 | CNY 70.30 | CNY 66.25 | 31.89M |
| 2026-06-23 | CNY 68.81 | -4.50% | CNY 72.00 | CNY 72.50 | CNY 68.41 | 31.29M |
| 2026-06-22 | CNY 72.05 | +6.43% | CNY 66.92 | CNY 72.30 | CNY 65.25 | 47.97M |
| 2026-06-18 | CNY 67.70 | -3.81% | CNY 69.78 | CNY 70.60 | CNY 67.60 | 34.58M |
| 2026-06-17 | CNY 70.38 | +0.87% | CNY 69.78 | CNY 70.55 | CNY 68.70 | 32.57M |
| 2026-06-16 | CNY 69.77 | +2.72% | CNY 68.71 | CNY 70.77 | CNY 67.40 | 41.89M |
| 2026-06-15 | CNY 67.92 | +0.56% | CNY 68.72 | CNY 69.33 | CNY 66.69 | 47.73M |
| 2026-06-12 | CNY 67.54 | +10.00% | CNY 62.00 | CNY 67.54 | CNY 61.28 | 47.50M |
| 2026-06-11 | CNY 61.40 | +0.62% | CNY 61.00 | CNY 64.08 | CNY 60.16 | 28.05M |
| 2026-06-10 | CNY 61.02 | -3.05% | CNY 62.50 | CNY 63.58 | CNY 60.62 | 19.39M |
| 2026-06-09 | CNY 62.94 | +3.01% | CNY 62.10 | CNY 63.68 | CNY 60.50 | 23.62M |
| 2026-06-08 | CNY 61.10 | -3.49% | CNY 61.99 | CNY 63.92 | CNY 59.93 | 27.19M |
| 2026-06-05 | CNY 63.31 | -1.65% | CNY 64.05 | CNY 65.66 | CNY 62.63 | 25.95M |
| 2026-06-04 | CNY 64.37 | -3.00% | CNY 66.00 | CNY 66.20 | CNY 64.20 | 28.01M |
| 2026-06-03 | CNY 66.36 | -1.92% | CNY 67.30 | CNY 68.06 | CNY 66.00 | 24.65M |
| 2026-06-02 | CNY 67.66 | -2.00% | CNY 69.17 | CNY 69.62 | CNY 66.48 | 24.62M |
| 2026-06-01 | CNY 69.04 | -2.03% | CNY 69.96 | CNY 72.35 | CNY 68.68 | 24.01M |
| 2026-05-29 | CNY 70.47 | -1.87% | CNY 71.13 | CNY 72.22 | CNY 69.60 | 27.16M |
| 2026-05-28 | CNY 71.81 | -0.32% | CNY 71.96 | CNY 74.42 | CNY 71.62 | 30.68M |
| 2026-05-27 | CNY 72.04 | +2.45% | CNY 70.00 | CNY 72.97 | CNY 69.58 | 37.22M |
| 2026-05-26 | CNY 70.32 | +1.33% | CNY 68.96 | CNY 70.95 | CNY 67.11 | 37.87M |