Yunnan Energy New Material Co., Ltd. - 002812.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	42.14	40.91	40.91	42.26	40.65	20.5M
October 17, 2025	42.57	41.35	41.35	43.7	41.34	22.46M
October 16, 2025	43.28	42.74	42.74	43.84	42.49	19.88M
October 15, 2025	43.21	43.58	43.58	43.83	42.13	21.8M
October 14, 2025	48	43.16	43.16	48	42.68	32.22M
October 13, 2025	42.01	45.85	45.85	46	42.01	33.79M
October 10, 2025	48	44.79	44.79	48.25	44.55	45.54M
October 09, 2025	47.6	48.88	48.88	49.99	46.77	52.19M
September 30, 2025	45.7	46.7	46.7	47.77	45.37	47.33M
September 29, 2025	44.78	45.75	45.75	47.14	44.78	50.18M
September 26, 2025	44.66	44.35	44.35	45.7	44.3	37.21M
September 25, 2025	46.6	45.39	45.39	48.18	45.35	80.31M
September 24, 2025	40.4	44.59	44.59	44.59	40.37	38.73M
September 23, 2025	42.09	40.54	40.54	42.39	39.8	34.38M
September 22, 2025	42.7	41.97	41.97	43.97	41.68	28.22M
September 19, 2025	42.7	42.86	42.86	44	42.58	30.53M
September 18, 2025	44.21	42.83	42.83	44.36	42.4	39.08M
September 17, 2025	44.25	44.41	44.41	44.7	43.03	39.54M
September 16, 2025	43.3	44.26	44.26	44.79	41.8	57.86M
September 15, 2025	43.05	43.56	43.56	44.73	43.03	53.84M
September 12, 2025	44.85	43.21	43.21	45.48	42.68	69.82M
September 11, 2025	44.1	45.48	45.48	46.2	43	88.12M
September 10, 2025	38.8	43.56	43.56	43.56	38.78	64.27M
September 09, 2025	39.52	39.6	39.6	41.08	38.73	70.45M
September 08, 2025	39	39.6	39.6	40.5	38.58	93.08M
September 05, 2025	33.6	36.98	36.98	36.98	33.59	55.98M
September 04, 2025	33.04	33.62	33.62	34.99	32.99	54.93M
September 03, 2025	32.7	32.73	32.73	33.68	32.56	33.8M
September 02, 2025	32.69	32.58	32.58	33.69	32.35	33.6M
September 01, 2025	32.42	32.6	32.6	33	32.27	28.94M
August 29, 2025	31.41	32.3	32.3	33.1	31.39	42.81M
August 28, 2025	31.11	31.47	31.47	32.07	30.6	24.86M
August 27, 2025	32.03	31.11	31.11	32.54	31.1	26.58M
August 26, 2025	32.11	31.95	31.95	32.32	31.85	20.64M
August 25, 2025	32.01	32.24	32.24	32.6	31.92	19.84M
August 22, 2025	31.41	31.89	31.89	31.96	31.31	15.47M
August 21, 2025	31.96	31.45	31.45	32.08	31.26	15.49M
August 20, 2025	31.92	32.02	32.02	32.04	31.42	14.69M
August 19, 2025	31.99	31.99	31.99	32.32	31.54	17.04M
August 18, 2025	32.28	32.07	32.07	32.43	31.92	20.08M
August 15, 2025	31.03	32.07	32.07	32.16	31.02	20.75M
August 14, 2025	32.1	31.15	31.15	32.33	31.01	20.35M
August 13, 2025	32.11	31.78	31.78	32.66	31.69	27.74M
August 12, 2025	31.68	31.33	31.33	31.69	31	16.93M
August 11, 2025	30.48	31.72	31.72	31.77	30.41	30.67M
August 08, 2025	30.36	30.07	30.07	30.66	30.05	11.52M
August 07, 2025	30.63	30.39	30.39	30.81	30.15	14.83M
August 06, 2025	30.71	30.64	30.64	30.75	30.28	19.97M
August 05, 2025	29.53	30.87	30.87	31.87	29.5	38.44M
August 04, 2025	29.44	29.52	29.52	29.52	28.82	12.49M
August 01, 2025	29.59	29.56	29.56	29.94	29.44	10.92M
July 31, 2025	30.29	29.58	29.58	30.45	29.45	16.9M
July 30, 2025	31.27	30.33	30.33	31.34	30.15	20.84M
July 29, 2025	30.83	31.27	31.27	31.35	30.61	19.07M
July 28, 2025	30.16	30.96	30.96	31.04	30	20.26M
July 25, 2025	30.72	30.48	30.48	31.1	30.36	24.09M
July 24, 2025	29.35	30.34	30.34	30.35	29.32	25.56M
July 23, 2025	29.6	29.38	29.38	30.17	29.33	19.57M
July 22, 2025	29.2	29.59	29.59	29.86	29.09	19.7M
July 21, 2025	29.15	29.24	29.24	29.24	28.95	9.65M

Yunnan Energy New Material Co., Ltd. (002812.SZ) SHZ