Yunnan Coal & Energy Co.,Ltd. (600792.SS) SHH
4.47
+0.16(+3.71%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600792.SS Historical Return
If you invested ¥1000 in Yunnan Coal & Energy Co.,Ltd. (600792.SS) 10 years ago, it would be worth ¥836.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,053.79, while ¥1000 invested 1 year ago would be worth ¥1,318.04. This corresponds to total returns of -16.31%, 5.38%, 31.8%, respectively, with annualized returns of -1.76%, 1.05%, 31.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600792.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.3 | 4.31 | 4.31 | 4.5 | 4.2 | 44.56M |
| June 01, 2026 | 4.03 | 4.3 | 4.3 | 4.35 | 3.98 | 47.66M |
| May 29, 2026 | 3.91 | 4.06 | 4.06 | 4.18 | 3.91 | 34.87M |
| May 28, 2026 | 3.82 | 3.97 | 3.97 | 4.01 | 3.78 | 27.95M |
| May 27, 2026 | 3.83 | 3.8 | 3.8 | 3.87 | 3.73 | 17.93M |
| May 26, 2026 | 3.91 | 3.85 | 3.85 | 3.97 | 3.79 | 23.49M |
| May 25, 2026 | 4.1 | 3.96 | 3.96 | 4.19 | 3.93 | 31.47M |
| May 22, 2026 | 3.88 | 3.95 | 3.95 | 3.97 | 3.82 | 16.24M |
| May 21, 2026 | 4.1 | 3.9 | 3.9 | 4.12 | 3.88 | 26.41M |
| May 20, 2026 | 4.25 | 4.1 | 4.1 | 4.28 | 4.04 | 20.69M |
| May 19, 2026 | 4.18 | 4.27 | 4.27 | 4.28 | 4.12 | 25.82M |
| May 18, 2026 | 4.06 | 4.18 | 4.18 | 4.2 | 4.04 | 22.34M |
| May 15, 2026 | 4.08 | 4.07 | 4.07 | 4.14 | 4.03 | 18.05M |
| May 14, 2026 | 4.21 | 4.08 | 4.08 | 4.23 | 4.06 | 22.64M |
| May 13, 2026 | 4.1 | 4.22 | 4.22 | 4.27 | 4.07 | 30.08M |
| May 12, 2026 | 4.25 | 4.12 | 4.12 | 4.25 | 4.08 | 20.55M |
| May 11, 2026 | 4.24 | 4.22 | 4.22 | 4.31 | 4.17 | 22.61M |
| May 08, 2026 | 4.26 | 4.25 | 4.25 | 4.33 | 4.23 | 17.94M |
| May 07, 2026 | 4.46 | 4.26 | 4.26 | 4.49 | 4.23 | 32.4M |
| May 06, 2026 | 4.5 | 4.52 | 4.52 | 4.53 | 4.35 | 30.46M |
| April 30, 2026 | 4.49 | 4.51 | 4.51 | 4.6 | 4.48 | 26.41M |
| April 29, 2026 | 4.31 | 4.5 | 4.5 | 4.54 | 4.31 | 37.79M |
| April 28, 2026 | 4.3 | 4.35 | 4.35 | 4.38 | 4.27 | 24.26M |
| April 27, 2026 | 4.14 | 4.33 | 4.33 | 4.34 | 4.14 | 30.25M |
| April 24, 2026 | 4.23 | 4.19 | 4.19 | 4.36 | 4.16 | 37.26M |
| April 23, 2026 | 4.09 | 4.22 | 4.22 | 4.22 | 4.07 | 35.93M |
| April 22, 2026 | 3.98 | 4.12 | 4.12 | 4.14 | 3.96 | 34.28M |
| April 21, 2026 | 3.94 | 4.02 | 4.02 | 4.04 | 3.88 | 25.75M |
| April 20, 2026 | 3.92 | 3.96 | 3.96 | 3.97 | 3.89 | 19.29M |
| April 17, 2026 | 4.03 | 3.92 | 3.92 | 4.04 | 3.91 | 19.39M |
| April 16, 2026 | 4 | 4.02 | 4.02 | 4.03 | 3.95 | 17.95M |
| April 15, 2026 | 4.07 | 4.01 | 4.01 | 4.08 | 4 | 18.69M |
| April 14, 2026 | 4.1 | 4.08 | 4.08 | 4.13 | 4.02 | 21.76M |
| April 13, 2026 | 4.09 | 4.14 | 4.14 | 4.16 | 4.03 | 28.19M |
| April 10, 2026 | 4.07 | 4.05 | 4.05 | 4.1 | 4.03 | 22.74M |
| April 09, 2026 | 4.11 | 4.08 | 4.08 | 4.19 | 4.05 | 29.72M |
| April 08, 2026 | 3.94 | 4.11 | 4.11 | 4.13 | 3.94 | 43.68M |
| April 07, 2026 | 3.93 | 4.1 | 4.1 | 4.14 | 3.84 | 43.35M |
| April 03, 2026 | 4.33 | 3.99 | 3.99 | 4.35 | 3.99 | 61.29M |
| April 02, 2026 | 4.25 | 4.43 | 4.43 | 4.54 | 4.22 | 63.46M |
| April 01, 2026 | 4.55 | 4.27 | 4.27 | 4.59 | 4.24 | 68.98M |
| March 31, 2026 | 4.91 | 4.59 | 4.59 | 5 | 4.55 | 73.11M |
| March 30, 2026 | 5.19 | 5.01 | 5.01 | 5.44 | 4.86 | 93.08M |
| March 27, 2026 | 5.11 | 5.15 | 5.15 | 5.39 | 5.09 | 88.85M |
| March 26, 2026 | 5.04 | 5.28 | 5.28 | 5.35 | 4.88 | 123.46M |
| March 25, 2026 | 4.94 | 5.03 | 5.03 | 5.13 | 4.61 | 107.62M |
| March 24, 2026 | 4.89 | 4.99 | 4.99 | 5.06 | 4.76 | 132.89M |
| March 23, 2026 | 4.62 | 4.92 | 4.92 | 4.92 | 4.57 | 78.89M |
| March 20, 2026 | 4.55 | 4.47 | 4.47 | 4.66 | 4.42 | 39.64M |
| March 19, 2026 | 4.7 | 4.56 | 4.56 | 4.74 | 4.54 | 46.68M |
| March 18, 2026 | 4.73 | 4.57 | 4.57 | 4.8 | 4.53 | 38.79M |
| March 17, 2026 | 4.68 | 4.74 | 4.74 | 4.98 | 4.68 | 46.78M |
| March 16, 2026 | 5 | 4.76 | 4.76 | 5.1 | 4.71 | 52.63M |
| March 13, 2026 | 4.99 | 4.93 | 4.93 | 5.14 | 4.91 | 64.69M |
| March 12, 2026 | 4.87 | 5.01 | 5.01 | 5.08 | 4.86 | 74.19M |
| March 11, 2026 | 4.93 | 4.87 | 4.87 | 4.93 | 4.75 | 43.12M |
| March 10, 2026 | 4.85 | 4.92 | 4.89 | 5.03 | 4.85 | 37.93M |
| March 09, 2026 | 5.12 | 5 | 5 | 5.23 | 4.96 | 78.57M |
| March 06, 2026 | 4.75 | 4.89 | 4.89 | 4.93 | 4.58 | 59.98M |
| March 05, 2026 | 4.71 | 4.85 | 4.85 | 4.88 | 4.61 | 77.37M |
