Yanchang Petroleum International Limited - 0346.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.41	0.42	0.42	0.42	0.4	1.12M
September 25, 2025	0.41	0.41	0.41	0.42	0.41	160,000
September 24, 2025	0.42	0.42	0.42	0.42	0.41	260,000
September 23, 2025	0.41	0.41	0.41	0.41	0.4	85,000
September 22, 2025	0.41	0.41	0.41	0.42	0.41	310,000
September 19, 2025	0.41	0.41	0.41	0.41	0.41	190,000
September 18, 2025	0.42	0.42	0.42	0.42	0.42	142,500
September 17, 2025	0.43	0.42	0.42	0.43	0.41	105,000
September 16, 2025	0.42	0.42	0.42	0.43	0.42	45,000
September 15, 2025	0.42	0.42	0.42	0.42	0.41	465,000
September 12, 2025	0.43	0.43	0.43	0.43	0.42	1.3M
September 11, 2025	0.45	0.43	0.43	0.45	0.42	287,500
September 10, 2025	0.44	0.46	0.46	0.47	0.44	615,000
September 09, 2025	0.45	0.44	0.44	0.45	0.42	346,500
September 08, 2025	0.44	0.45	0.45	0.45	0.44	220,000
September 05, 2025	0.42	0.44	0.44	0.45	0.42	515,500
September 04, 2025	0.43	0.44	0.44	0.44	0.42	497,000
September 03, 2025	0.42	0.43	0.43	0.43	0.42	165,000
September 02, 2025	0.41	0.42	0.42	0.42	0.41	77,500
September 01, 2025	0.42	0.41	0.41	0.42	0.4	2.23M
August 29, 2025	0.42	0.43	0.43	0.43	0.42	330,000
August 28, 2025	0.42	0.42	0.42	0.43	0.42	180,000
August 27, 2025	0.43	0.43	0.43	0.43	0.42	961,000
August 26, 2025	0.42	0.43	0.43	0.43	0.42	740,000
August 25, 2025	0.43	0.43	0.43	0.44	0.42	1.36M
August 22, 2025	0.42	0.45	0.45	0.45	0.41	817,500
August 21, 2025	0.42	0.44	0.44	0.44	0.42	107,500
August 20, 2025	0.42	0.45	0.45	0.45	0.42	21,000
August 19, 2025	0.41	0.43	0.43	0.46	0.41	573,000
August 18, 2025	0.42	0.42	0.42	0.42	0.41	552,000
August 15, 2025	0.43	0.42	0.42	0.43	0.42	148,500
August 14, 2025	0.43	0.43	0.43	0.43	0.42	191,000
August 13, 2025	0.44	0.44	0.44	0.44	0.42	126,500
August 12, 2025	0.43	0.44	0.44	0.44	0.43	370,000
August 11, 2025	0.42	0.45	0.45	0.48	0.41	665,000
August 08, 2025	0.44	0.43	0.43	0.44	0.43	130,000
August 07, 2025	0.42	0.44	0.44	0.45	0.41	135,000
August 06, 2025	0.43	0.43	0.43	0.43	0.42	73,000
August 05, 2025	0.42	0.44	0.44	0.44	0.42	215,000
August 04, 2025	0.42	0.42	0.42	0.42	0.41	325,000
August 01, 2025	0.43	0.42	0.42	0.43	0.41	601,000
July 31, 2025	0.44	0.45	0.45	0.45	0.44	175,000
July 30, 2025	0.45	0.45	0.45	0.45	0.44	793,000
July 29, 2025	0.45	0.45	0.45	0.45	0.44	155,000
July 28, 2025	0.45	0.45	0.45	0.45	0.45	430,500
July 25, 2025	0.45	0.45	0.45	0.45	0.44	963,500
July 24, 2025	0.44	0.45	0.45	0.45	0.43	495,000
July 23, 2025	0.45	0.45	0.45	0.45	0.42	1.4M
July 22, 2025	0.47	0.46	0.46	0.5	0.44	1.13M
July 21, 2025	0.4	0.47	0.47	0.49	0.4	3.31M
July 18, 2025	0.39	0.4	0.4	0.4	0.39	425,000
July 17, 2025	0.4	0.4	0.4	0.4	0.38	950,500
July 16, 2025	0.4	0.39	0.39	0.4	0.39	405,500
July 15, 2025	0.4	0.4	0.4	0.4	0.38	311,500
July 14, 2025	0.38	0.4	0.4	0.4	0.38	748,000
July 11, 2025	0.36	0.38	0.38	0.38	0.36	1.06M
July 10, 2025	0.36	0.36	0.36	0.37	0.36	1.58M
July 09, 2025	0.38	0.37	0.37	0.38	0.37	575,000
July 08, 2025	0.38	0.37	0.37	0.38	0.37	370,500
July 07, 2025	0.38	0.37	0.37	0.38	0.37	380,000

Yanchang Petroleum International Limited (0346.HK) HKSE