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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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