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 ¥683.3 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥757.63, while ¥1000 invested 1 year ago would be worth ¥850.11. This corresponds to total returns of -31.67%, -24.24%, -14.99%, respectively, with annualized returns of -3.74%, -5.4%, -14.99%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.26 | 4.26 | 4.26 | 4.38 | 4.22 | 40.65M |
| October 20, 2026 | 4.25 | 4.26 | 4.26 | 4.31 | 4.1 | 45.02M |
| October 19, 2026 | 4.39 | 4.27 | 4.27 | 4.52 | 4.23 | 48.16M |
| October 16, 2026 | 4.38 | 4.42 | 4.42 | 4.53 | 4.33 | 63.35M |
| October 15, 2026 | 4.77 | 4.5 | 4.5 | 4.8 | 4.5 | 88.51M |
| October 14, 2026 | 4.73 | 5 | 5 | 5.16 | 4.72 | 107.79M |
| October 13, 2026 | 4.58 | 4.81 | 4.81 | 4.95 | 4.44 | 88.11M |
| October 12, 2026 | 5.03 | 4.69 | 4.69 | 5.27 | 4.64 | 89.45M |
| October 09, 2026 | 5.16 | 5.04 | 5.04 | 5.25 | 4.73 | 92.65M |
| October 08, 2026 | 5.03 | 5.22 | 5.22 | 5.36 | 4.93 | 96.89M |
| September 30, 2026 | 5.17 | 5.04 | 5.04 | 5.34 | 5.04 | 79.59M |
| September 29, 2026 | 5.43 | 5.29 | 5.29 | 5.51 | 5.14 | 113.98M |
| September 28, 2026 | 5.61 | 5.5 | 5.5 | 5.69 | 5.3 | 161.45M |
| September 24, 2026 | 5.1 | 5.7 | 5.7 | 5.7 | 5.03 | 182.21M |
| September 23, 2026 | 5.58 | 5.18 | 5.18 | 5.69 | 5.18 | 133.72M |
| September 22, 2026 | 5.3 | 5.75 | 5.75 | 6.01 | 5.21 | 183.43M |
| September 21, 2026 | 5.2 | 5.46 | 5.46 | 5.56 | 5.1 | 126.99M |
| September 18, 2026 | 5.07 | 5.3 | 5.3 | 5.5 | 5 | 154.84M |
| September 17, 2026 | 4.86 | 5.34 | 5.34 | 5.34 | 4.53 | 157.93M |
| September 16, 2026 | 5 | 4.85 | 4.85 | 5.28 | 4.8 | 172.9M |
| September 15, 2026 | 5 | 5.29 | 5.29 | 5.43 | 4.96 | 204.48M |
| September 11, 2026 | 5.92 | 5.15 | 5.15 | 5.95 | 5 | 218.21M |
| September 10, 2026 | 5.39 | 5.41 | 5.41 | 5.41 | 5.01 | 157.28M |
| September 09, 2026 | 4.56 | 4.92 | 4.92 | 4.92 | 4.48 | 115.33M |
| September 08, 2026 | 4.07 | 4.47 | 4.47 | 4.47 | 4.07 | 50M |
| September 07, 2026 | 4.03 | 4.06 | 4.06 | 4.09 | 3.95 | 41.2M |
| September 04, 2026 | 4 | 3.98 | 3.98 | 4.1 | 3.88 | 75.42M |
| September 03, 2026 | 4.28 | 4.05 | 4.05 | 4.43 | 4.04 | 104.97M |
| September 02, 2026 | 4.86 | 4.3 | 4.3 | 4.86 | 4.23 | 133.77M |
| September 01, 2026 | 4.01 | 4.42 | 4.42 | 4.42 | 3.98 | 56.33M |
| August 31, 2026 | 3.98 | 4.02 | 4.02 | 4.05 | 3.91 | 29.75M |
| August 28, 2026 | 3.9 | 3.96 | 3.96 | 3.99 | 3.85 | 20.88M |
| August 27, 2026 | 3.85 | 3.89 | 3.89 | 3.92 | 3.81 | 20.56M |
| August 26, 2026 | 3.78 | 3.85 | 3.85 | 3.89 | 3.74 | 24.54M |
| August 25, 2026 | 3.72 | 3.82 | 3.82 | 3.86 | 3.69 | 35.85M |
| August 24, 2026 | 3.67 | 3.74 | 3.74 | 3.79 | 3.67 | 29.68M |
| August 21, 2026 | 3.59 | 3.66 | 3.66 | 3.68 | 3.51 | 26.86M |
| August 20, 2026 | 3.6 | 3.6 | 3.6 | 3.81 | 3.53 | 59.46M |
| August 19, 2026 | 3.65 | 3.76 | 3.76 | 3.93 | 3.61 | 66.71M |
| August 18, 2026 | 3.68 | 3.65 | 3.65 | 3.72 | 3.61 | 18.36M |
| August 17, 2026 | 3.64 | 3.68 | 3.68 | 3.71 | 3.6 | 11.99M |
| August 14, 2026 | 3.71 | 3.66 | 3.66 | 3.71 | 3.58 | 13.03M |
| August 13, 2026 | 3.73 | 3.7 | 3.7 | 3.75 | 3.65 | 15.31M |
| August 12, 2026 | 3.67 | 3.76 | 3.76 | 3.77 | 3.67 | 14.39M |
| August 11, 2026 | 3.79 | 3.71 | 3.71 | 3.8 | 3.65 | 18.81M |
| August 10, 2026 | 3.58 | 3.71 | 3.71 | 3.72 | 3.58 | 22.49M |
| August 07, 2026 | 3.6 | 3.6 | 3.6 | 3.61 | 3.51 | 24.4M |
| August 06, 2026 | 3.54 | 3.66 | 3.66 | 3.68 | 3.54 | 31.41M |
| August 05, 2026 | 3.54 | 3.53 | 3.53 | 3.57 | 3.5 | 14.1M |
| August 04, 2026 | 3.58 | 3.55 | 3.55 | 3.65 | 3.49 | 14.17M |
| August 03, 2026 | 3.47 | 3.52 | 3.52 | 3.54 | 3.45 | 13.37M |
| 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 |
AD
