Yunnan Energy Investment Co., Ltd. - 002053.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	12.2	12.1	12.1	12.24	12.07	6.89M
January 20, 2026	12.27	12.17	12.17	12.35	12.08	8.63M
January 19, 2026	11.89	12.26	12.26	12.29	11.89	13.56M
January 16, 2026	11.98	11.96	11.96	12.49	11.95	16.7M
January 15, 2026	11.93	11.9	11.9	12.02	11.84	7.14M
January 14, 2026	12.01	11.97	11.97	12.19	11.81	12.81M
January 13, 2026	11.93	12	12	12.06	11.85	10.94M
January 12, 2026	11.9	11.94	11.94	11.97	11.78	11.07M
January 09, 2026	11.8	11.89	11.89	11.95	11.79	7.89M
January 08, 2026	11.89	11.84	11.84	11.96	11.7	9.03M
January 07, 2026	11.84	11.86	11.86	11.95	11.76	7.36M
January 06, 2026	11.68	11.84	11.84	11.85	11.64	7.72M
January 05, 2026	11.54	11.59	11.59	11.63	11.42	5.9M
December 31, 2025	11.66	11.52	11.52	11.74	11.45	5.76M
December 30, 2025	11.74	11.66	11.66	11.82	11.61	6.85M
December 29, 2025	11.86	11.81	11.81	12.2	11.78	12.37M
December 26, 2025	11.89	11.9	11.9	12.03	11.8	9.35M
December 25, 2025	11.74	11.9	11.9	11.93	11.69	8.46M
December 24, 2025	11.72	11.74	11.74	11.86	11.66	5.91M
December 23, 2025	11.85	11.67	11.67	11.9	11.63	6.7M
December 22, 2025	11.59	11.81	11.81	11.88	11.59	7.68M
December 19, 2025	11.59	11.76	11.76	11.81	11.53	8.89M
December 18, 2025	11.63	11.6	11.6	11.73	11.55	6.93M
December 17, 2025	11.67	11.7	11.7	11.71	11.49	10.43M
December 16, 2025	12.21	11.78	11.78	12.21	11.63	20.56M
December 15, 2025	11.15	12.21	12.21	12.21	11.11	20.83M
December 12, 2025	11.01	11.1	11.1	11.2	10.97	7.32M
December 11, 2025	11.44	11.01	11.01	11.49	10.99	11.35M
December 10, 2025	11.56	11.44	11.44	11.56	11.31	5.81M
December 09, 2025	11.65	11.57	11.57	11.73	11.5	5.09M
December 08, 2025	11.73	11.68	11.68	11.78	11.67	5.39M
December 05, 2025	11.6	11.73	11.73	11.74	11.54	4.93M
December 04, 2025	11.8	11.68	11.68	11.87	11.48	7.55M
December 03, 2025	11.85	11.6	11.6	11.91	11.57	7.32M
December 02, 2025	11.98	11.84	11.84	12	11.8	5.29M
December 01, 2025	11.99	12	12	12.21	11.93	7.35M
November 28, 2025	11.8	11.95	11.95	12.04	11.73	6.38M
November 27, 2025	11.76	11.8	11.8	12.06	11.76	7.06M
November 26, 2025	11.9	11.75	11.75	12.09	11.75	7.95M
November 25, 2025	12.1	11.92	11.92	12.12	11.87	8.78M
November 24, 2025	12.4	11.9	11.9	12.44	11.64	15.58M
November 21, 2025	13.08	12.3	12.3	13.33	12.28	17.15M
November 20, 2025	13.5	13.33	13.33	13.68	13.24	12.83M
November 19, 2025	13.62	13.55	13.55	13.7	13.22	15.58M
November 18, 2025	13.39	13.41	13.41	13.48	13.11	14.35M
November 17, 2025	13.74	13.33	13.33	13.77	13.25	13.73M
November 14, 2025	12.16	13.66	13.66	13.86	12.16	19M
November 13, 2025	13.8	13.72	13.72	14.14	13.69	34.37M
November 12, 2025	13.68	13.92	13.92	14.54	13.55	57.11M
November 11, 2025	12.4	13.54	13.54	13.54	12.34	29.07M
November 10, 2025	12.2	12.31	12.31	12.37	12.18	5.21M
November 07, 2025	12.16	12.17	12.17	12.41	12.16	6.51M
November 06, 2025	12.35	12.16	12.16	12.37	12.11	7.44M
November 05, 2025	12.04	12.27	12.27	12.35	12.03	7.98M
November 04, 2025	12.11	12.13	12.13	12.22	12.05	6.11M
November 03, 2025	12.15	12.11	12.11	12.2	12.01	6.27M
October 31, 2025	12.13	12.14	12.14	12.25	12.06	5.27M
October 30, 2025	12.85	12.02	12.02	12.85	12.02	7.91M
October 29, 2025	12.09	12.33	12.33	12.33	11.88	12.1M
October 28, 2025	12.7	12.45	12.45	12.76	12.38	11.01M

Yunnan Energy Investment Co., Ltd. (002053.SZ) SHZ