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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.33	14.55	14.55	14.65	14.3	24.15M
November 18, 2025	14.73	14.39	14.39	14.75	14.36	37.1M
November 17, 2025	14.75	14.85	14.85	14.98	14.52	38.78M
November 14, 2025	15	14.65	14.65	15.1	14.63	37.15M
November 13, 2025	14.92	15	15	15.08	14.72	32.83M
November 12, 2025	15.07	14.95	14.95	15.2	14.92	33.44M
November 11, 2025	15.7	15.16	15.16	15.7	14.92	76.75M
November 10, 2025	15.42	15.73	15.73	15.91	15.33	54.23M
November 07, 2025	15.55	15.44	15.44	15.75	15.35	34.39M
November 06, 2025	15.51	15.54	15.54	15.63	15.34	41.6M
November 05, 2025	15.15	15.49	15.49	15.8	15.06	65.26M
November 04, 2025	15.24	15.24	15.24	15.43	15.13	52.14M
November 03, 2025	14.83	15.24	15.24	15.35	14.82	78.44M
October 31, 2025	14.72	14.72	14.72	14.8	14.59	33.38M
October 30, 2025	14.86	14.77	14.77	15.02	14.74	38.23M
October 29, 2025	14.69	14.89	14.89	14.96	14.59	34.84M
October 28, 2025	15.01	14.69	14.69	15.12	14.67	44.11M
October 27, 2025	14.81	15.07	15.07	15.35	14.49	75.69M
October 24, 2025	14.73	14.94	14.94	15.13	14.66	80.6M
October 23, 2025	14.73	14.87	14.87	15.07	14.72	66.96M
October 22, 2025	14.81	14.76	14.76	14.91	14.58	59.49M
October 21, 2025	15.25	15.01	15.01	15.25	14.68	109.51M
October 20, 2025	15.05	15.49	15.49	15.6	14.71	124.32M
October 17, 2025	14.8	15.03	15.03	15.41	14.65	125.47M
October 16, 2025	14.35	14.8	14.8	14.82	14.28	101.71M
October 15, 2025	14.39	14.27	14.27	14.43	14.18	62.69M
October 14, 2025	13.97	14.36	14.36	14.45	13.89	105.13M
October 13, 2025	13.72	13.97	13.97	14.02	13.69	57.4M
October 10, 2025	13.65	14.04	14.04	14.22	13.5	83.69M
October 09, 2025	13.31	13.65	13.65	13.65	13.24	52.87M
September 30, 2025	13.42	13.31	13.31	13.43	13.26	24.58M
September 29, 2025	13.5	13.41	13.41	13.5	13.28	35.61M
September 26, 2025	13.72	13.58	13.58	13.79	13.58	29.95M
September 25, 2025	13.61	13.72	13.72	13.85	13.55	51.63M
September 24, 2025	13.71	13.68	13.68	13.76	13.53	45.82M
September 23, 2025	13.44	13.78	13.78	13.82	13.3	68.68M
September 22, 2025	13.57	13.44	13.44	13.68	13.39	34.17M
September 19, 2025	13.08	13.57	13.57	13.63	13.08	67.27M
September 18, 2025	13.59	13.08	13.08	13.61	13	64.39M
September 17, 2025	13.28	13.62	13.62	13.65	13.25	68.51M
September 16, 2025	13.26	13.34	13.34	13.38	13.15	46.95M
September 15, 2025	13.17	13.39	13.21	13.43	13.1	58.3M
September 12, 2025	13.1	13.14	12.96	13.2	13.02	28.84M
September 11, 2025	13.09	13.1	13.1	13.14	12.98	22.24M
September 10, 2025	13.16	13.05	13.05	13.17	13.03	18.59M
September 09, 2025	13.21	13.18	13.18	13.26	13.12	25.31M
September 08, 2025	12.97	13.2	13.2	13.25	12.91	39.79M
September 05, 2025	12.81	12.99	12.99	13.03	12.76	26.94M
September 04, 2025	12.83	12.82	12.82	12.88	12.62	30.26M

Yankuang Energy Group Company Limited (600188.SS) SHH