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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	10.91	11.03	11.03	11.04	10.9	5.25M
July 23, 2025	11.13	10.95	10.95	11.2	10.9	6.86M
July 22, 2025	11.17	11.14	11.14	11.19	10.99	8.2M
July 21, 2025	10.76	11.17	11.17	11.28	10.76	16.75M
July 18, 2025	10.65	10.74	10.74	10.74	10.63	3.78M
July 17, 2025	10.71	10.64	10.64	10.72	10.61	5.03M
July 16, 2025	10.71	10.69	10.69	10.75	10.66	3.5M
July 15, 2025	10.9	10.74	10.74	10.92	10.59	9.87M
July 14, 2025	10.95	10.92	10.92	11.04	10.9	5.69M
July 11, 2025	10.94	10.96	10.96	10.97	10.89	3.56M
July 10, 2025	10.88	10.92	10.92	10.95	10.88	3.04M
July 09, 2025	10.99	10.9	10.9	11.02	10.88	5.64M
July 08, 2025	11.01	10.99	10.99	11.03	10.92	4.18M
July 07, 2025	10.94	11.05	11.05	11.05	10.88	4.72M
July 04, 2025	10.95	10.9	10.9	10.97	10.88	3.76M
July 03, 2025	11.04	10.92	10.92	11.04	10.89	5.03M
July 02, 2025	11.14	11.05	11.05	11.15	11.02	2.65M
July 01, 2025	11.01	11.1	11.1	11.23	10.98	4.33M
June 30, 2025	10.95	11.01	11.01	11.04	10.87	4.34M
June 27, 2025	10.93	10.92	10.92	11	10.88	3.51M
June 26, 2025	10.98	10.91	10.91	11.02	10.89	4.79M
June 25, 2025	11.16	11.02	11.02	11.22	10.84	10.2M
June 24, 2025	11.2	11.19	11.19	11.25	11.13	4.07M
June 23, 2025	11.29	11.18	11.18	11.29	11.11	2.51M
June 20, 2025	11.18	11.16	11.16	11.28	11.12	2.56M
June 19, 2025	11.29	11.15	11.15	11.33	11.12	3.47M
June 18, 2025	11.36	11.34	11.34	11.43	11.24	3.73M
June 17, 2025	11.29	11.36	11.36	11.47	11.29	3.3M
June 16, 2025	11.16	11.32	11.32	11.34	11.11	3.35M
June 13, 2025	11.21	11.18	11.18	11.26	11.15	2.39M
June 12, 2025	11.24	11.2	11.2	11.25	11.15	3.35M
June 11, 2025	11.23	11.23	11.23	11.34	11.22	3.17M
June 10, 2025	11.34	11.27	11.27	11.36	11.15	3.84M
June 09, 2025	11.26	11.32	11.32	11.33	11.25	3.55M
June 06, 2025	11.36	11.26	11.26	11.37	11.23	2.71M
June 05, 2025	11.42	11.34	11.34	11.48	11.28	3.31M
June 04, 2025	11.39	11.4	11.4	11.49	11.26	5.28M
June 03, 2025	11.25	11.31	11.31	11.36	11.2	4.3M
May 30, 2025	11.2	11.31	11.31	11.55	11.2	9.13M

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