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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	12.65	12.77	12.77	13.12	12.65	17.05M
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

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