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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	29.17	29.13	29.13	29.57	28.96	15.66M
July 17, 2025	28.26	29.12	29.12	29.2	28.11	20.21M
July 16, 2025	28.11	28.19	28.19	28.44	28.06	8.12M
July 15, 2025	28.55	28.19	28.19	28.71	27.82	14.1M
July 14, 2025	28.6	28.51	28.51	29.22	28.41	15.27M
July 11, 2025	28.79	28.56	28.56	29.07	28.52	15.23M
July 10, 2025	28.45	28.79	28.79	28.92	28.38	14.79M
July 09, 2025	29.39	28.89	28.89	29.45	28.84	11.92M
July 08, 2025	28.56	29.34	29.34	29.47	28.52	16.04M
July 07, 2025	28.66	28.59	28.59	28.9	28.51	8.55M
July 04, 2025	29.36	28.82	28.82	29.38	28.72	14.08M
July 03, 2025	29	29.43	29.43	29.73	28.61	20.42M
July 02, 2025	28.99	29.02	29.02	29.15	28.56	15.86M
July 01, 2025	29.33	28.9	28.9	29.34	28.53	16.1M
June 30, 2025	29.95	29.29	29.29	29.95	29.09	17.18M
June 27, 2025	29.58	29.62	29.62	30.9	29.54	27.02M
June 26, 2025	28.75	29.36	29.36	30.44	28.69	40.5M
June 25, 2025	28.19	28.43	28.43	28.54	28	18.78M
June 24, 2025	26.78	28.12	28.12	28.12	26.77	26.27M
June 23, 2025	26.26	26.77	26.77	26.77	26.07	11.32M
June 20, 2025	26.28	26.31	26.31	26.87	26.26	11.68M
June 19, 2025	26.44	26.24	26.24	26.98	26.19	12.39M
June 18, 2025	26.49	26.5	26.5	26.62	26.1	10.14M
June 17, 2025	26.05	26.55	26.55	26.94	26.01	18.62M
June 16, 2025	26.08	26.07	26.07	26.15	25.87	12.84M
June 13, 2025	27.18	26.27	26.27	27.19	26.05	42.46M
June 12, 2025	28.1	27.85	27.85	28.1	27.68	10.5M
June 11, 2025	27.92	28.16	28.16	28.63	27.92	10.26M
June 10, 2025	28.22	27.92	27.92	28.91	27.73	13.04M
June 09, 2025	27.82	28.14	28.14	28.33	27.81	11.28M
June 06, 2025	27.86	27.78	27.78	28.08	27.68	6.26M
June 05, 2025	28.02	27.88	27.88	28.02	27.68	6.33M
June 04, 2025	27.77	27.99	27.99	28.21	27.76	8.09M
June 03, 2025	27.65	27.7	27.7	27.83	27.45	5.91M
May 30, 2025	28.15	27.79	27.79	28.15	27.77	5.4M
May 29, 2025	27.94	28.2	28.2	28.26	27.9	4.58M
May 28, 2025	28.29	27.96	27.96	28.35	27.94	5M
May 27, 2025	28.1	28.43	28.43	28.72	27.87	7.64M
May 26, 2025	28.35	28.1	28.1	28.38	28.02	6.47M

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