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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Yankuang Energy Group Company Limited (600188.SS) SHH