Yunnan Coal & Energy Co. Ltd. Class A 600792
SSE · China · Energy Minerals
CNY 5.04-0.25 (-4.73%)
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 5.04 | -4.73% | CNY 5.17 | CNY 5.34 | CNY 5.04 | 79.59M |
| 2026-09-29 | CNY 5.29 | -3.82% | CNY 5.43 | CNY 5.51 | CNY 5.14 | 113.98M |
| 2026-09-28 | CNY 5.50 | -3.51% | CNY 5.61 | CNY 5.69 | CNY 5.30 | 161.45M |
| 2026-09-24 | CNY 5.70 | +10.04% | CNY 5.10 | CNY 5.70 | CNY 5.03 | 182.21M |
| 2026-09-23 | CNY 5.18 | -9.91% | CNY 5.58 | CNY 5.69 | CNY 5.18 | 133.72M |
| 2026-09-22 | CNY 5.75 | +5.31% | CNY 5.30 | CNY 6.01 | CNY 5.21 | 183.43M |
| 2026-09-21 | CNY 5.46 | +3.02% | CNY 5.20 | CNY 5.56 | CNY 5.10 | 126.99M |
| 2026-09-18 | CNY 5.30 | -0.75% | CNY 5.07 | CNY 5.50 | CNY 5.00 | 154.84M |
| 2026-09-17 | CNY 5.34 | +10.10% | CNY 4.86 | CNY 5.34 | CNY 4.53 | 157.93M |
| 2026-09-16 | CNY 4.85 | -8.32% | CNY 5.00 | CNY 5.28 | CNY 4.80 | 172.90M |
| 2026-09-15 | CNY 5.29 | +7.09% | CNY 5.00 | CNY 5.43 | CNY 4.96 | 204.48M |
| 2026-09-14 | CNY 4.94 | -4.08% | CNY 4.78 | CNY 5.37 | CNY 4.78 | 177.36M |
| 2026-09-11 | CNY 5.15 | -4.81% | CNY 5.92 | CNY 5.95 | CNY 5.00 | 218.21M |
| 2026-09-10 | CNY 5.41 | +9.96% | CNY 5.39 | CNY 5.41 | CNY 5.01 | 157.28M |
| 2026-09-09 | CNY 4.92 | +10.07% | CNY 4.56 | CNY 4.92 | CNY 4.48 | 115.33M |
| 2026-09-08 | CNY 4.47 | +10.10% | CNY 4.07 | CNY 4.47 | CNY 4.07 | 50.00M |
| 2026-09-07 | CNY 4.06 | +2.01% | CNY 4.03 | CNY 4.09 | CNY 3.95 | 41.20M |
| 2026-09-04 | CNY 3.98 | -1.73% | CNY 4.00 | CNY 4.10 | CNY 3.88 | 75.42M |
| 2026-09-03 | CNY 4.05 | -5.81% | CNY 4.28 | CNY 4.43 | CNY 4.04 | 104.97M |
| 2026-09-02 | CNY 4.30 | -2.71% | CNY 4.86 | CNY 4.86 | CNY 4.23 | 133.77M |
| 2026-09-01 | CNY 4.42 | +9.95% | CNY 4.01 | CNY 4.42 | CNY 3.98 | 56.33M |
| 2026-08-31 | CNY 4.02 | +1.52% | CNY 3.98 | CNY 4.05 | CNY 3.91 | 29.75M |
| 2026-08-28 | CNY 3.96 | +1.80% | CNY 3.90 | CNY 3.99 | CNY 3.85 | 20.88M |
| 2026-08-27 | CNY 3.89 | +1.04% | CNY 3.85 | CNY 3.92 | CNY 3.81 | 20.56M |
| 2026-08-26 | CNY 3.85 | +0.79% | CNY 3.78 | CNY 3.89 | CNY 3.74 | 24.54M |
| 2026-08-25 | CNY 3.82 | +2.14% | CNY 3.72 | CNY 3.86 | CNY 3.69 | 35.85M |
| 2026-08-24 | CNY 3.74 | +2.19% | CNY 3.67 | CNY 3.79 | CNY 3.67 | 29.68M |
| 2026-08-21 | CNY 3.66 | +1.67% | CNY 3.59 | CNY 3.68 | CNY 3.51 | 26.86M |
| 2026-08-20 | CNY 3.60 | -4.26% | CNY 3.60 | CNY 3.81 | CNY 3.53 | 59.46M |
| 2026-08-19 | CNY 3.76 | +3.01% | CNY 3.65 | CNY 3.93 | CNY 3.61 | 66.71M |
| 2026-08-18 | CNY 3.65 | -0.82% | CNY 3.68 | CNY 3.72 | CNY 3.61 | 18.36M |
| 2026-08-17 | CNY 3.68 | +0.55% | CNY 3.64 | CNY 3.71 | CNY 3.60 | 11.99M |
| 2026-08-14 | CNY 3.66 | -1.08% | CNY 3.71 | CNY 3.71 | CNY 3.58 | 13.03M |
| 2026-08-13 | CNY 3.70 | -1.60% | CNY 3.73 | CNY 3.75 | CNY 3.65 | 15.31M |
| 2026-08-12 | CNY 3.76 | +1.35% | CNY 3.67 | CNY 3.77 | CNY 3.67 | 14.39M |
| 2026-08-11 | CNY 3.71 | 0.00% | CNY 3.79 | CNY 3.80 | CNY 3.65 | 18.81M |
| 2026-08-10 | CNY 3.71 | +3.06% | CNY 3.58 | CNY 3.72 | CNY 3.58 | 22.49M |
| 2026-08-07 | CNY 3.60 | -1.64% | CNY 3.60 | CNY 3.61 | CNY 3.51 | 24.40M |
| 2026-08-06 | CNY 3.66 | +3.68% | CNY 3.54 | CNY 3.68 | CNY 3.54 | 31.41M |
| 2026-08-05 | CNY 3.53 | -0.56% | CNY 3.54 | CNY 3.57 | CNY 3.50 | 14.10M |
| 2026-08-04 | CNY 3.55 | +0.85% | CNY 3.58 | CNY 3.65 | CNY 3.49 | 14.17M |
| 2026-08-03 | CNY 3.52 | +1.15% | CNY 3.47 | CNY 3.54 | CNY 3.45 | 13.37M |
| 2026-07-31 | CNY 3.48 | +1.46% | CNY 3.43 | CNY 3.50 | CNY 3.42 | 14.50M |
| 2026-07-30 | CNY 3.43 | -2.00% | CNY 3.49 | CNY 3.57 | CNY 3.41 | 19.66M |
| 2026-07-29 | CNY 3.50 | +2.94% | CNY 3.41 | CNY 3.53 | CNY 3.39 | 19.37M |
| 2026-07-28 | CNY 3.40 | -0.29% | CNY 3.36 | CNY 3.46 | CNY 3.36 | 13.50M |
| 2026-07-27 | CNY 3.41 | +1.79% | CNY 3.28 | CNY 3.44 | CNY 3.28 | 16.61M |
| 2026-07-24 | CNY 3.35 | -4.01% | CNY 3.45 | CNY 3.55 | CNY 3.35 | 23.12M |
| 2026-07-23 | CNY 3.49 | +3.25% | CNY 3.38 | CNY 3.51 | CNY 3.35 | 25.33M |
| 2026-07-22 | CNY 3.38 | +3.68% | CNY 3.24 | CNY 3.38 | CNY 3.22 | 27.26M |
| 2026-07-21 | CNY 3.26 | -2.69% | CNY 3.35 | CNY 3.36 | CNY 3.16 | 27.99M |
| 2026-07-20 | CNY 3.35 | +4.69% | CNY 3.21 | CNY 3.48 | CNY 3.21 | 35.05M |
| 2026-07-17 | CNY 3.20 | -3.90% | CNY 3.32 | CNY 3.41 | CNY 3.19 | 22.74M |
| 2026-07-16 | CNY 3.33 | -1.19% | CNY 3.34 | CNY 3.39 | CNY 3.24 | 20.00M |
| 2026-07-15 | CNY 3.37 | +1.20% | CNY 3.25 | CNY 3.44 | CNY 3.21 | 24.88M |
| 2026-07-14 | CNY 3.33 | +3.74% | CNY 3.20 | CNY 3.34 | CNY 3.18 | 22.53M |
| 2026-07-13 | CNY 3.21 | -2.73% | CNY 3.30 | CNY 3.34 | CNY 3.17 | 19.23M |
| 2026-07-10 | CNY 3.30 | +2.48% | CNY 3.18 | CNY 3.37 | CNY 3.13 | 25.46M |
| 2026-07-09 | CNY 3.22 | -0.31% | CNY 3.18 | CNY 3.28 | CNY 3.11 | 16.63M |
| 2026-07-08 | CNY 3.23 | -0.31% | CNY 3.30 | CNY 3.36 | CNY 3.18 | 21.41M |
| 2026-07-07 | CNY 3.24 | -2.11% | CNY 3.34 | CNY 3.34 | CNY 3.19 | 14.46M |
| 2026-07-06 | CNY 3.31 | +1.22% | CNY 3.26 | CNY 3.33 | CNY 3.21 | 14.20M |
| 2026-07-03 | CNY 3.27 | +0.62% | CNY 3.29 | CNY 3.32 | CNY 3.22 | 16.25M |
| 2026-07-02 | CNY 3.25 | +0.31% | CNY 3.23 | CNY 3.35 | CNY 3.22 | 18.57M |
| 2026-07-01 | CNY 3.24 | +2.21% | CNY 3.15 | CNY 3.29 | CNY 3.12 | 22.99M |
| 2026-06-30 | CNY 3.17 | -2.76% | CNY 3.22 | CNY 3.27 | CNY 3.12 | 17.01M |
| 2026-06-29 | CNY 3.26 | +1.24% | CNY 3.18 | CNY 3.28 | CNY 3.14 | 17.05M |
| 2026-06-26 | CNY 3.22 | -3.59% | CNY 3.34 | CNY 3.34 | CNY 3.18 | 19.34M |
| 2026-06-25 | CNY 3.34 | -0.30% | CNY 3.31 | CNY 3.36 | CNY 3.25 | 20.47M |
| 2026-06-24 | CNY 3.35 | -6.69% | CNY 3.59 | CNY 3.60 | CNY 3.25 | 29.75M |
| 2026-06-23 | CNY 3.59 | +1.13% | CNY 3.52 | CNY 3.74 | CNY 3.48 | 27.27M |
| 2026-06-22 | CNY 3.55 | -1.93% | CNY 3.58 | CNY 3.59 | CNY 3.42 | 30.23M |
| 2026-06-18 | CNY 3.62 | -7.89% | CNY 3.90 | CNY 3.91 | CNY 3.60 | 43.68M |
| 2026-06-17 | CNY 3.93 | -6.65% | CNY 4.20 | CNY 4.21 | CNY 3.86 | 38.50M |
| 2026-06-16 | CNY 4.21 | +1.20% | CNY 4.16 | CNY 4.26 | CNY 4.04 | 32.31M |
| 2026-06-15 | CNY 4.16 | +1.46% | CNY 4.02 | CNY 4.21 | CNY 4.01 | 35.18M |
| 2026-06-12 | CNY 4.10 | +5.13% | CNY 3.85 | CNY 4.28 | CNY 3.85 | 50.70M |
| 2026-06-11 | CNY 3.90 | -1.76% | CNY 4.01 | CNY 4.22 | CNY 3.88 | 35.95M |
| 2026-06-10 | CNY 3.97 | -3.17% | CNY 4.06 | CNY 4.17 | CNY 3.91 | 34.49M |
| 2026-06-09 | CNY 4.10 | -5.09% | CNY 4.33 | CNY 4.35 | CNY 4.02 | 40.18M |
| 2026-06-08 | CNY 4.32 | -4.85% | CNY 4.47 | CNY 4.63 | CNY 4.27 | 49.26M |
| 2026-06-05 | CNY 4.54 | -0.87% | CNY 4.54 | CNY 4.73 | CNY 4.48 | 54.86M |
| 2026-06-04 | CNY 4.58 | +1.55% | CNY 4.57 | CNY 4.78 | CNY 4.46 | 71.59M |
| 2026-06-03 | CNY 4.51 | +4.64% | CNY 4.25 | CNY 4.63 | CNY 4.23 | 60.56M |
| 2026-06-02 | CNY 4.31 | +0.23% | CNY 4.30 | CNY 4.50 | CNY 4.20 | 44.56M |
| 2026-06-01 | CNY 4.30 | +5.91% | CNY 4.03 | CNY 4.35 | CNY 3.98 | 47.66M |
| 2026-05-29 | CNY 4.06 | +2.27% | CNY 3.91 | CNY 4.18 | CNY 3.91 | 34.87M |
| 2026-05-28 | CNY 3.97 | +4.47% | CNY 3.82 | CNY 4.01 | CNY 3.78 | 27.95M |
| 2026-05-27 | CNY 3.80 | -1.30% | CNY 3.83 | CNY 3.87 | CNY 3.73 | 17.93M |
| 2026-05-26 | CNY 3.85 | -2.78% | CNY 3.91 | CNY 3.97 | CNY 3.79 | 23.49M |