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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	12.85	12.71	12.71	12.87	12.56	9.16M
October 23, 2025	12.8	12.79	12.79	12.97	12.63	15M
October 22, 2025	13	13.1	13.1	13.99	12.77	25.32M
October 21, 2025	12.2	13.13	13.13	13.39	12.13	28.85M
October 20, 2025	12.3	12.19	12.19	12.33	12.09	6.08M
October 17, 2025	12.54	12.12	12.12	12.72	12.09	9.96M
October 16, 2025	12.55	12.32	12.32	12.59	12.21	7.5M
October 15, 2025	12.46	12.56	12.56	12.62	12.36	7.57M
October 14, 2025	12.32	12.53	12.53	13.12	12.31	15.05M
October 13, 2025	12.19	12.3	12.3	12.39	12.03	10.83M
October 10, 2025	12.6	12.65	12.65	12.8	12.54	8.25M
October 09, 2025	12.29	12.67	12.67	12.84	12.29	13.21M
September 30, 2025	12.63	12.28	12.28	12.99	12.28	14.83M
September 29, 2025	12.56	12.41	12.41	12.59	12.17	11.88M
September 26, 2025	12.6	12.59	12.59	12.71	12.39	7.88M
September 25, 2025	12.84	12.6	12.6	12.88	12.56	10.12M
September 24, 2025	12.68	12.85	12.85	12.88	12.51	9.88M
September 23, 2025	13.19	12.7	12.7	13.23	12.45	18.35M
September 22, 2025	13.31	13.19	13.19	13.48	13.15	11.87M
September 19, 2025	13.75	13.37	13.37	13.78	13.3	15.93M
September 18, 2025	13.76	13.79	13.79	14.44	13.61	26.01M
September 17, 2025	13.95	13.72	13.72	14.1	13.61	11.6M
September 16, 2025	13.91	13.82	13.82	14.15	13.64	19.7M
September 15, 2025	13.94	13.91	13.91	14.58	13.81	21.62M
September 12, 2025	14.69	14.03	14.03	14.86	13.87	28.55M
September 11, 2025	15.33	14.24	14.24	15.33	14.21	38.1M
September 10, 2025	13.36	14.74	14.74	14.74	13.34	30.32M
September 09, 2025	13.66	13.4	13.4	13.87	13.28	16.11M
September 08, 2025	13.66	13.66	13.66	13.88	13.4	26.9M
September 05, 2025	13.44	13.42	13.42	13.54	12.96	19.47M
September 04, 2025	13.5	13.31	13.31	13.75	13.11	32.97M
September 03, 2025	14.05	13.74	13.74	14.66	13.6	40.12M
September 02, 2025	14.26	13.91	13.91	14.37	13.71	37.71M
September 01, 2025	15.14	14.47	14.47	15.2	14.02	65.43M
August 29, 2025	13.49	14.99	14.99	14.99	13.49	80.62M
August 28, 2025	12.61	13.63	13.63	13.63	12.6	61.97M
August 27, 2025	11.28	12.39	12.39	12.39	11.22	56.76M
August 26, 2025	11.22	11.26	11.26	11.32	11.14	16.87M
August 25, 2025	11.21	11.22	11.22	11.25	11.08	21.62M
August 22, 2025	11.75	11.2	11.2	11.76	10.98	33.97M
August 21, 2025	12	11.82	11.82	12.15	11.77	12.77M
August 20, 2025	11.63	11.91	11.91	12.22	11.58	26.56M
August 19, 2025	12	11.66	11.66	12.03	11.52	32.32M
August 18, 2025	10.76	11.79	11.79	11.79	10.72	43.64M
August 15, 2025	10.64	10.72	10.72	10.77	10.64	5.58M
August 14, 2025	10.8	10.64	10.64	10.8	10.62	5.06M
August 13, 2025	10.78	10.77	10.77	10.81	10.72	4.24M
August 12, 2025	10.77	10.78	10.78	10.81	10.74	3.46M
August 11, 2025	10.75	10.76	10.76	10.83	10.69	4.75M
August 08, 2025	10.69	10.71	10.71	10.73	10.65	3.87M
August 07, 2025	10.7	10.69	10.69	10.74	10.64	3.97M
August 06, 2025	10.74	10.72	10.72	10.75	10.66	4.22M
August 05, 2025	10.66	10.74	10.74	10.77	10.62	4.82M
August 04, 2025	10.63	10.65	10.65	10.67	10.59	3.78M
August 01, 2025	10.63	10.66	10.66	10.7	10.63	3.17M
July 31, 2025	10.8	10.63	10.63	10.8	10.61	6.74M
July 30, 2025	10.81	10.83	10.83	10.9	10.72	5.07M
July 29, 2025	10.85	10.81	10.81	10.88	10.73	4.87M
July 28, 2025	10.96	10.83	10.83	10.96	10.8	6.84M
July 25, 2025	11.04	10.98	10.98	11.09	10.95	5.75M

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