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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.99	12.86	12.86	13.09	12.8	25.06M
September 02, 2025	13.09	12.99	12.99	13.14	12.94	28.65M
September 01, 2025	12.95	13.07	13.07	13.13	12.83	32.36M
August 29, 2025	13	12.95	12.95	13.13	12.92	26.1M
August 28, 2025	12.94	12.99	12.99	13.04	12.8	30.01M
August 27, 2025	13.28	12.96	12.96	13.3	12.96	47.7M
August 26, 2025	13.42	13.29	13.29	13.43	13.27	35.69M
August 25, 2025	13.24	13.42	13.42	13.46	13.16	53.69M
August 22, 2025	13.22	13.17	13.17	13.23	13.03	37.54M
August 21, 2025	12.9	13.22	13.22	13.33	12.9	64.39M
August 20, 2025	12.85	12.88	12.88	12.92	12.8	31.89M
August 19, 2025	12.92	12.87	12.87	12.98	12.85	36.2M
August 18, 2025	13.18	12.93	12.93	13.24	12.9	50.08M
August 15, 2025	13.05	13.05	13.05	13.22	13	42.7M
August 14, 2025	13.15	13.07	13.07	13.28	13.07	34.25M
August 13, 2025	13.43	13.28	13.28	13.44	13.26	37.2M
August 12, 2025	13.37	13.44	13.44	13.66	13.3	40.11M
August 11, 2025	13.49	13.31	13.31	13.53	13.28	31.91M
August 08, 2025	13.59	13.43	13.43	13.66	13.35	40.85M
August 07, 2025	13.28	13.59	13.59	13.66	13.24	71.9M
August 06, 2025	12.98	13.31	13.31	13.33	12.94	57.28M
August 05, 2025	12.83	12.98	12.98	13.02	12.79	29.66M
August 04, 2025	12.63	12.83	12.83	12.84	12.56	30.21M
August 01, 2025	12.61	12.69	12.69	12.72	12.59	24.79M
July 31, 2025	12.89	12.62	12.62	12.9	12.5	51.16M
July 30, 2025	13.09	13	13	13.24	12.92	38.3M
July 29, 2025	12.91	12.95	12.95	13	12.8	31.03M
July 28, 2025	13.02	12.93	12.93	13.15	12.85	46.4M
July 25, 2025	13.56	13.31	13.31	13.57	13.27	48.37M
July 24, 2025	13.29	13.53	13.53	13.58	13.14	73.37M
July 23, 2025	13.8	13.35	13.35	13.9	13.22	95.84M
July 22, 2025	12.8	13.56	13.56	13.71	12.67	137.57M
July 21, 2025	12.38	12.76	12.76	12.83	12.36	66.82M
July 18, 2025	12.28	12.35	12.35	12.41	12.27	24.86M
July 17, 2025	12.24	12.25	12.25	12.26	12.19	14.1M
July 16, 2025	12.23	12.24	12.24	12.27	12.2	14.06M
July 15, 2025	12.42	12.22	12.22	12.44	12.2	29.15M
July 14, 2025	12.31	12.39	12.39	12.49	12.31	26.36M
July 11, 2025	12.5	12.33	12.33	12.6	12.33	46.52M
July 10, 2025	12.36	12.47	12.47	12.51	12.35	34.31M
July 09, 2025	12.39	12.33	12.33	12.4	12.32	14.59M
July 08, 2025	12.33	12.37	12.37	12.41	12.31	17.7M
July 07, 2025	12.32	12.33	12.33	12.34	12.19	16.11M

Yankuang Energy Group Company Limited (600188.SS) SHH