Yankuang Energy Group Company Limited - 600188.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.23	17.35	17.35	17.88	16.96	92.91M
February 12, 2026	16.66	17.51	17.51	17.59	16.5	119.34M
February 11, 2026	15.7	16.65	16.65	16.73	15.68	112.08M
February 10, 2026	16.04	15.89	15.89	16.09	15.73	62.48M
February 09, 2026	15.43	15.89	15.89	15.98	15.41	98.97M
February 06, 2026	15.29	15.57	15.57	15.8	15.05	122.51M
February 05, 2026	15.27	15.44	15.44	15.67	15.1	190.26M
February 04, 2026	14	15.27	15.27	15.27	13.89	113.92M
February 03, 2026	13.96	13.88	13.88	14.05	13.73	31.34M
February 02, 2026	14.4	13.83	13.83	14.4	13.8	63.5M
January 30, 2026	14.73	14.64	14.64	15.15	14.5	94.05M
January 29, 2026	14.6	14.68	14.68	14.88	14.43	95.15M
January 28, 2026	13.88	14.44	14.44	14.65	13.87	106.65M
January 27, 2026	14.31	13.91	13.91	14.62	13.89	60.46M
January 26, 2026	13.85	14.31	14.31	14.41	13.81	79.53M
January 23, 2026	14.1	13.85	13.85	14.15	13.8	37.71M
January 22, 2026	13.85	14.05	14.05	14.13	13.82	35.71M
January 21, 2026	13.98	13.84	13.84	13.98	13.75	35.36M
January 20, 2026	13.84	13.99	13.99	14.12	13.74	30.22M
January 19, 2026	13.75	13.86	13.86	13.94	13.7	24.32M
January 16, 2026	13.91	13.71	13.71	13.98	13.6	29.88M
January 15, 2026	13.99	13.91	13.91	14.1	13.87	23.09M
January 14, 2026	14.07	14	14	14.14	13.93	37.29M
January 13, 2026	14.15	14.01	14.01	14.24	13.97	27.5M
January 12, 2026	14.15	14.19	14.19	14.37	14.09	36.95M
January 09, 2026	14.11	14.25	14.25	14.31	14	40.55M
January 08, 2026	14.15	14.25	14.25	14.42	13.9	77.87M
January 07, 2026	13.71	14.05	14.05	14.08	13.51	83.08M
January 06, 2026	13.24	13.56	13.56	13.6	13.19	51.57M
January 05, 2026	13.15	13.24	13.24	13.34	13.12	31.57M
December 31, 2025	13.25	13.15	13.15	13.28	13.04	23.91M
December 30, 2025	13.4	13.25	13.25	13.42	13.15	34.62M
December 29, 2025	13.44	13.46	13.46	13.72	13.4	32.04M
December 26, 2025	13.28	13.43	13.43	13.54	13.27	26.69M
December 25, 2025	13.41	13.34	13.34	13.45	13.28	19.62M
December 24, 2025	13.42	13.47	13.47	13.51	13.25	28.59M
December 23, 2025	13.48	13.45	13.45	13.63	13.43	20.09M
December 22, 2025	13.55	13.49	13.49	13.58	13.36	23.99M
December 19, 2025	13.62	13.56	13.56	13.67	13.47	25.59M
December 18, 2025	13.29	13.72	13.72	13.76	13.29	49.51M
December 17, 2025	13.17	13.23	13.23	13.28	13.02	23.87M
December 16, 2025	13.24	13.13	13.13	13.25	13.08	19.32M
December 15, 2025	13.3	13.27	13.27	13.47	13.24	27.38M
December 12, 2025	13.45	13.3	13.3	13.58	13.25	39.41M
December 11, 2025	13.43	13.42	13.42	13.65	13.41	21.79M
December 10, 2025	13.4	13.45	13.45	13.5	13.39	16.56M
December 09, 2025	13.5	13.43	13.43	13.58	13.41	28.51M
December 08, 2025	13.75	13.52	13.52	13.75	13.43	40.58M
December 05, 2025	13.92	13.89	13.89	13.92	13.6	27.75M
December 04, 2025	13.91	13.94	13.94	14.02	13.83	18M
December 03, 2025	13.95	13.95	13.95	14.16	13.9	24.41M
December 02, 2025	14	13.93	13.93	14.06	13.84	17.17M
December 01, 2025	13.92	13.98	13.98	14.07	13.89	23.8M
November 28, 2025	14.01	13.91	13.91	14.06	13.82	21.93M
November 27, 2025	13.78	14	14	14.09	13.7	31.34M
November 26, 2025	13.82	13.78	13.78	13.93	13.73	26M
November 25, 2025	13.9	13.86	13.86	13.95	13.78	22.99M
November 24, 2025	13.96	13.86	13.86	14.05	13.65	34.43M
November 21, 2025	14.15	13.96	13.96	14.25	13.93	31.73M
November 20, 2025	14.51	14.19	14.19	14.64	14.13	36.42M

Yankuang Energy Group Company Limited (600188.SS) SHH