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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	59.34	61.85	61.85	63.5	59.34	66.06M
November 18, 2025	62	60.62	60.62	64.96	58.9	71.39M
November 17, 2025	61.72	61.87	61.87	63.56	58.16	76.63M
November 14, 2025	61.72	60.9	60.9	64.2	60.48	91.86M
November 13, 2025	47.49	61.72	61.72	61.72	47.49	73.42M
November 12, 2025	53.57	56.11	56.11	58.3	51.5	70.25M
November 11, 2025	53.8	54.02	54.02	55.94	53.5	54.33M
November 10, 2025	52.21	54.13	54.13	55.27	52.1	92.59M
November 07, 2025	47.49	51.2	51.2	52.25	47.02	99.11M
November 06, 2025	48.51	47.5	47.5	50.2	47.26	45.59M
November 05, 2025	46.51	47.79	47.79	48.88	46	47.64M
November 04, 2025	48.5	47.86	47.86	50.58	47.79	57.12M
November 03, 2025	47.7	48.6	48.6	49.1	47	68.66M
October 31, 2025	44.2	48.52	48.52	48.52	44.2	50.82M
October 30, 2025	42.9	44.11	44.11	45.24	42.34	49.86M
October 29, 2025	41	43.08	43.08	43.44	40.77	36.31M
October 28, 2025	40.65	40.97	40.97	42	40.22	21.36M
October 27, 2025	41.27	40.95	40.95	41.67	40.6	21.51M
October 24, 2025	40.68	40.91	40.91	41.35	40.35	22.65M
October 23, 2025	40.08	40.26	40.26	40.38	39.12	18.98M
October 22, 2025	40.56	40.17	40.17	40.8	39.8	16.52M
October 21, 2025	41.19	40.87	40.87	41.26	40.48	16.56M
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

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