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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	60.44	64.5	64.5	65.5	59.98	42.14M
February 12, 2026	59.8	61.5	61.5	61.84	59.2	33.83M
February 11, 2026	57.16	60.93	60.93	61.37	56.6	46.85M
February 10, 2026	58.5	57.5	57.5	59.06	56.9	24.29M
February 09, 2026	59	58.1	58.1	59.5	57.5	43.53M
February 06, 2026	51	57.44	57.44	57.44	50.77	53.44M
February 05, 2026	53.2	52.22	52.22	55.4	52.06	34.65M
February 04, 2026	51.2	52.96	52.96	53.23	50.89	23.75M
February 03, 2026	51.13	51.7	51.7	52.75	51.13	23.36M
February 02, 2026	50.9	50.92	50.92	52.47	50.3	22.6M
January 30, 2026	49.86	50.99	50.99	51.7	49.22	39.55M
January 29, 2026	49.05	48.65	48.65	49.59	47.84	15.18M
January 28, 2026	49.56	48.99	48.99	49.6	48.51	19.47M
January 27, 2026	51.17	49.43	49.43	51.34	48	30.02M
January 26, 2026	53.28	51.42	51.42	53.58	51.22	19.77M
January 23, 2026	51	52.88	52.88	52.93	50.82	27.72M
January 22, 2026	51.49	50.96	50.96	52.95	49.88	29.15M
January 21, 2026	50.87	51.87	51.87	52.2	50.5	22.89M
January 20, 2026	55.7	50.98	50.98	55.99	50.32	51.06M
January 19, 2026	54.22	55.58	55.58	56	53	32.62M
January 16, 2026	55.1	54.76	54.76	57.18	53.9	37.66M
January 15, 2026	52.49	54.07	54.07	55.29	52.44	40.53M
January 14, 2026	52.79	52.84	52.84	54.4	52.01	37.35M
January 13, 2026	52.69	52.84	52.84	54.39	52.64	34.34M
January 12, 2026	52.55	52.69	52.69	54.24	51.85	34.73M
January 09, 2026	53.42	53.81	53.81	55.48	52.55	28.41M
January 08, 2026	54.79	54.05	54.05	55.16	53.21	31.74M
January 07, 2026	56	55.19	55.19	57.3	54.49	31.83M
January 06, 2026	56.41	55.98	55.98	57.18	55.5	36.32M
January 05, 2026	56.64	56.25	56.25	57.31	54.58	31.89M
December 31, 2025	57.14	56.64	56.64	57.5	55.89	22.52M
December 30, 2025	56.04	57.13	57.13	58.58	54.3	48.41M
December 29, 2025	57.25	57.14	57.14	58.57	56.28	53.21M
December 26, 2025	53.1	56.71	56.71	57.18	53.08	64.84M
December 25, 2025	51.19	51.98	51.98	52.01	50.6	23.29M
December 24, 2025	51.69	51.92	51.92	52.78	50.8	38.02M
December 23, 2025	49	51.56	51.56	52.49	48.48	54.1M
December 22, 2025	45.2	48.95	48.95	49.71	44.96	51.22M
December 19, 2025	44.91	45.19	45.19	45.4	43.96	27.73M
December 18, 2025	46.3	44.77	44.77	46.72	44.75	37.19M
December 17, 2025	46.63	46.91	46.91	47.48	45.7	39.67M
December 16, 2025	47.8	46.1	46.1	48.43	45.42	59.81M
December 15, 2025	55.72	49.82	49.82	56	49.82	51.34M
December 12, 2025	55.35	55.35	55.35	55.35	55.35	0
December 11, 2025	55.35	55.35	55.35	55.35	55.35	0
December 10, 2025	55.35	55.35	55.35	55.35	55.35	0
December 09, 2025	55.35	55.35	55.35	55.35	55.35	0
December 08, 2025	55.35	55.35	55.35	55.35	55.35	0
December 05, 2025	55.35	55.35	55.35	55.35	55.35	0
December 04, 2025	55.35	55.35	55.35	55.35	55.35	0
December 03, 2025	55.35	55.35	55.35	55.35	55.35	0
December 02, 2025	55.35	55.35	55.35	55.35	55.35	0
December 01, 2025	55.35	55.35	55.35	55.35	55.35	0
November 28, 2025	53.71	55.35	55.35	56.26	53.62	35.2M
November 27, 2025	53.09	53.68	53.68	55.23	52.98	29.82M
November 26, 2025	55	53.24	53.24	55.2	53.11	26.65M
November 25, 2025	53.5	54.51	54.51	55.4	52.45	47.72M
November 24, 2025	54.05	52.45	52.45	54.99	51.15	61.13M
November 21, 2025	58.8	55.7	55.7	59	55.7	54.85M
November 20, 2025	62.05	61.89	61.89	66.36	61.55	70.32M

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