Yunnan Coal & Energy Co.,Ltd. (600792.SS) SHH
Currency In CNY
AD
- 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 ¥681.02 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥940.54, while ¥1000 invested 1 year ago would be worth ¥906.25. This corresponds to total returns of -31.9%, -5.95%, -9.37%, respectively, with annualized returns of -3.77%, -1.22%, -9.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600792.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.43 | 3.48 | 3.48 | 3.5 | 3.42 | 14.5M |
| July 30, 2026 | 3.49 | 3.43 | 3.43 | 3.57 | 3.41 | 19.66M |
| July 29, 2026 | 3.41 | 3.5 | 3.5 | 3.53 | 3.39 | 19.37M |
| July 28, 2026 | 3.36 | 3.4 | 3.4 | 3.46 | 3.36 | 13.5M |
| July 27, 2026 | 3.28 | 3.41 | 3.41 | 3.44 | 3.28 | 16.61M |
| July 24, 2026 | 3.45 | 3.35 | 3.35 | 3.55 | 3.35 | 23.12M |
| July 23, 2026 | 3.38 | 3.49 | 3.49 | 3.51 | 3.35 | 25.33M |
| July 22, 2026 | 3.24 | 3.38 | 3.38 | 3.38 | 3.22 | 27.26M |
| July 21, 2026 | 3.35 | 3.26 | 3.26 | 3.36 | 3.16 | 27.99M |
| July 20, 2026 | 3.21 | 3.35 | 3.35 | 3.48 | 3.21 | 35.05M |
| July 17, 2026 | 3.32 | 3.2 | 3.2 | 3.41 | 3.19 | 22.74M |
| July 16, 2026 | 3.34 | 3.33 | 3.33 | 3.39 | 3.24 | 20M |
| July 15, 2026 | 3.25 | 3.37 | 3.37 | 3.44 | 3.21 | 24.88M |
| July 14, 2026 | 3.2 | 3.33 | 3.33 | 3.34 | 3.18 | 22.53M |
| July 13, 2026 | 3.3 | 3.21 | 3.21 | 3.34 | 3.17 | 19.23M |
| July 10, 2026 | 3.18 | 3.3 | 3.3 | 3.37 | 3.13 | 25.46M |
| July 09, 2026 | 3.18 | 3.22 | 3.22 | 3.28 | 3.11 | 16.63M |
| July 08, 2026 | 3.3 | 3.23 | 3.23 | 3.36 | 3.18 | 21.41M |
| July 07, 2026 | 3.34 | 3.24 | 3.24 | 3.34 | 3.19 | 14.46M |
| July 06, 2026 | 3.26 | 3.31 | 3.31 | 3.33 | 3.21 | 14.2M |
| July 03, 2026 | 3.29 | 3.27 | 3.27 | 3.32 | 3.22 | 16.25M |
| July 02, 2026 | 3.23 | 3.25 | 3.25 | 3.35 | 3.22 | 18.57M |
| July 01, 2026 | 3.15 | 3.24 | 3.24 | 3.29 | 3.12 | 22.99M |
| June 30, 2026 | 3.22 | 3.17 | 3.17 | 3.27 | 3.12 | 17.01M |
| June 29, 2026 | 3.18 | 3.26 | 3.26 | 3.28 | 3.14 | 17.05M |
| June 26, 2026 | 3.34 | 3.22 | 3.22 | 3.34 | 3.18 | 19.34M |
| June 25, 2026 | 3.31 | 3.34 | 3.34 | 3.36 | 3.25 | 20.47M |
| June 24, 2026 | 3.59 | 3.35 | 3.35 | 3.6 | 3.25 | 29.75M |
| June 23, 2026 | 3.52 | 3.59 | 3.59 | 3.74 | 3.48 | 27.27M |
| June 22, 2026 | 3.58 | 3.55 | 3.55 | 3.59 | 3.42 | 30.23M |
| June 18, 2026 | 3.9 | 3.62 | 3.62 | 3.91 | 3.6 | 43.68M |
| June 17, 2026 | 4.2 | 3.93 | 3.93 | 4.21 | 3.86 | 38.5M |
| June 16, 2026 | 4.16 | 4.21 | 4.21 | 4.26 | 4.04 | 32.31M |
| June 15, 2026 | 4.02 | 4.16 | 4.16 | 4.21 | 4.01 | 35.18M |
| June 12, 2026 | 3.85 | 4.1 | 4.1 | 4.28 | 3.85 | 50.7M |
| June 11, 2026 | 4.01 | 3.9 | 3.9 | 4.22 | 3.88 | 35.95M |
| June 10, 2026 | 4.06 | 3.97 | 3.97 | 4.17 | 3.91 | 34.49M |
| June 09, 2026 | 4.33 | 4.1 | 4.1 | 4.35 | 4.02 | 40.18M |
| June 08, 2026 | 4.47 | 4.32 | 4.32 | 4.63 | 4.27 | 49.26M |
| June 05, 2026 | 4.54 | 4.54 | 4.54 | 4.73 | 4.48 | 54.86M |
| June 04, 2026 | 4.57 | 4.58 | 4.58 | 4.78 | 4.46 | 71.59M |
| June 03, 2026 | 4.25 | 4.51 | 4.51 | 4.63 | 4.23 | 60.56M |
| 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 |
AD
