Shenzhen - Delayed Quote
CNY
Yunnan Energy New Material (Group) Co., Ltd. (002812.SZ)
46.66
+0.61
(+1.32%)
At close: October 30 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.53
48.28
45.30
46.66
46.66
28,372,430
Oct 29, 2026
47.26
47.46
46.04
46.05
46.05
20,146,199
Oct 28, 2026
47.37
48.13
47.04
47.52
47.52
21,795,328
Oct 27, 2026
48.48
48.50
47.27
47.42
47.42
23,180,255
Oct 26, 2026
46.65
48.98
46.15
48.03
48.03
37,776,899
Oct 23, 2026
42.00
46.92
42.00
46.92
46.92
37,282,303
Oct 22, 2026
43.55
44.20
42.65
42.65
42.65
19,995,215
Oct 21, 2026
46.06
46.46
43.33
43.69
43.69
32,658,131
Oct 20, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
45.13
47.10
44.85
46.55
46.55
25,109,541
Oct 19, 2026
45.06
46.03
44.90
45.63
45.22
23,962,772
Oct 16, 2026
48.99
49.35
45.71
46.26
45.84
43,830,968
Oct 15, 2026
46.62
49.00
45.05
48.39
47.96
56,680,176
Oct 14, 2026
47.30
48.86
46.13
46.40
45.98
48,554,909
Oct 13, 2026
45.50
45.87
43.05
44.42
44.02
33,173,321
Oct 12, 2026
47.36
49.30
46.50
46.84
46.42
38,670,475
Oct 9, 2026
45.60
49.06
45.30
47.85
47.42
46,400,103
Oct 8, 2026
45.52
47.34
45.16
45.84
45.43
21,749,378
Sep 30, 2026
45.41
46.20
45.03
45.51
45.10
10,506,700
Sep 29, 2026
45.31
46.08
45.09
45.59
45.18
11,869,487
Sep 28, 2026
46.30
46.41
44.70
45.09
44.68
10,794,143
Sep 24, 2026
47.31
47.75
46.28
46.30
45.88
8,234,507
Sep 23, 2026
47.50
47.70
46.87
47.50
47.07
10,227,154
Sep 22, 2026
48.20
48.55
47.55
47.66
47.23
11,661,025
Sep 21, 2026
48.91
48.91
47.95
48.19
47.76
11,801,987
Sep 18, 2026
48.51
48.85
48.00
48.58
48.14
10,795,772
Sep 17, 2026
47.36
48.35
47.36
47.90
47.47
11,056,700
Sep 16, 2026
47.86
48.24
45.72
47.91
47.48
19,922,755
Sep 15, 2026
47.86
48.76
47.80
47.87
47.44
10,469,450
Sep 14, 2026
47.08
48.75
46.53
48.09
47.66
13,411,959
Sep 11, 2026
48.22
48.36
46.30
47.17
46.75
15,976,043
Sep 10, 2026
49.30
50.00
47.94
48.59
48.15
11,286,524
Sep 9, 2026
48.20
49.70
48.00
49.16
48.72
18,417,315
Sep 8, 2026
48.27
48.35
47.80
48.03
47.60
10,360,685
Sep 7, 2026
48.27
48.52
47.51
48.20
47.77
12,619,784
Sep 4, 2026
50.43
50.57
48.11
48.27
47.84
21,893,045
Sep 3, 2026
50.45
50.90
50.10
50.43
49.98
9,673,420
Sep 2, 2026
51.60
51.71
49.60
50.17
49.72
19,135,277
Sep 1, 2026
53.38
53.75
52.16
52.19
51.72
14,109,026
Aug 31, 2026
54.50
54.50
52.52
53.30
52.82
17,277,077
Aug 28, 2026
53.90
54.98
53.62
54.48
53.99
13,002,281
Aug 27, 2026
54.74
54.78
52.89
53.97
53.49
18,816,948
Aug 26, 2026
54.10
55.67
53.40
54.74
54.25
18,864,373
Aug 25, 2026
55.59
55.91
52.76
53.79
53.31
21,482,604
Aug 24, 2026
57.85
58.08
55.40
55.90
55.40
22,199,990
Aug 21, 2026
55.84
58.46
55.19
56.82
56.31
23,417,626
Aug 20, 2026
56.44
57.20
55.25
55.84
55.34
14,904,175
Aug 19, 2026
56.93
58.86
55.72
56.04
55.54
24,449,331
Aug 18, 2026
57.40
59.12
56.90
57.71
57.19
18,224,984
Aug 17, 2026
56.56
58.19
55.87
57.61
57.09
19,361,423
Aug 14, 2026
56.55
58.88
56.33
56.55
56.04
22,891,688
Aug 13, 2026
55.60
57.45
54.65
56.30
55.79
25,664,174
Aug 12, 2026
55.41
56.86
55.16
55.45
54.95
16,427,803
Aug 11, 2026
55.69
57.20
55.20
55.41
54.91
21,057,514
Aug 10, 2026
54.09
56.60
53.47
55.95
55.45
32,878,364
Aug 7, 2026
53.51
53.90
52.68
53.70
53.22
17,437,381
Aug 6, 2026
54.60
55.00
52.91
53.70
53.22
21,398,242
Aug 5, 2026
53.21
55.10
52.80
54.75
54.26
23,070,799
Aug 4, 2026
54.00
54.48
53.20
53.38
52.90
18,589,875
Aug 3, 2026
52.16
54.17
51.26
54.05
53.56
16,987,050
Jul 31, 2026
53.00
54.19
52.40
52.59
52.12
18,846,884
Jul 30, 2026
53.00
55.00
52.40
53.17
52.69
21,758,018
Jul 29, 2026
52.96
55.20
50.76
53.36
52.88
26,446,181
Jul 28, 2026
52.89
54.98
52.21
52.32
51.85
18,609,358
Jul 27, 2026
52.97
53.74
51.78
53.55
53.07
23,763,429
Jul 24, 2026
51.50
53.50
51.28
51.84
51.37
30,422,760
Jul 23, 2026
47.85
52.00
47.83
51.61
51.15
33,723,559
Jul 22, 2026
49.18
49.92
47.44
47.84
47.41
23,816,129
Jul 21, 2026
48.41
50.19
47.11
50.01
49.56
24,747,896
Jul 20, 2026
50.00
50.20
46.95
48.00
47.57
26,019,247
Jul 17, 2026
51.19
52.37
49.65
50.16
49.71
23,720,295
Jul 16, 2026
54.00
54.44
50.96
51.33
50.87
24,896,744
Jul 15, 2026
53.78
55.97
53.43
54.96
54.47
24,792,376
Jul 14, 2026
52.63
54.03
51.28
53.70
53.22
22,687,216
Jul 13, 2026
54.50
55.44
52.40
52.63
52.16
29,087,570
Jul 10, 2026
61.30
62.24
54.71
54.80
54.31
51,674,905
Jul 9, 2026
59.01
60.95
57.29
59.33
58.80
44,972,459
Jul 8, 2026
68.00
68.30
60.95
60.95
60.40
44,016,656
Jul 7, 2026
66.30
70.60
66.30
67.72
67.11
47,408,076
Jul 6, 2026
63.01
66.75
62.11
65.00
64.42
28,007,127
Jul 3, 2026
65.65
65.68
63.72
64.51
63.93
21,068,890
Jul 2, 2026
64.99
67.90
63.61
65.02
64.44
27,365,235
Jul 1, 2026
67.02
67.30
63.19
65.44
64.85
30,637,058
Jun 30, 2026
64.69
67.53
64.30
66.91
66.31
22,175,471
Jun 29, 2026
62.53
66.30
62.11
65.32
64.73
27,689,474
Jun 26, 2026
67.57
68.25
62.76
62.86
62.30
33,929,724
Jun 25, 2026
69.38
70.00
67.69
68.27
67.66
23,995,700
Jun 24, 2026
68.80
70.30
66.25
69.44
68.82
31,893,483
Jun 23, 2026
72.00
72.50
68.41
68.81
68.19
31,293,181
Jun 22, 2026
66.92
72.30
65.25
72.05
71.40
47,967,084
Jun 18, 2026
69.78
70.60
67.60
67.70
67.09
34,577,589
Jun 17, 2026
69.78
70.55
68.70
70.38
69.75
32,566,543
Jun 16, 2026
68.71
70.77
67.40
69.77
69.14
41,893,701
Jun 15, 2026
68.72
69.33
66.69
67.92
67.31
47,731,220
Jun 12, 2026
62.00
67.54
61.28
67.54
66.93
47,498,357
Jun 11, 2026
61.00
64.08
60.16
61.40
60.85
28,046,122
Jun 10, 2026
62.50
63.58
60.62
61.02
60.47
19,385,309
Jun 9, 2026
62.10
63.68
60.50
62.94
62.37
23,616,657
Jun 8, 2026
61.99
63.92
59.93
61.10
60.55
27,186,466
Jun 5, 2026
64.05
65.66
62.63
63.31
62.74
25,954,798
Jun 4, 2026
66.00
66.20
64.20
64.37
63.79
28,014,950
Jun 3, 2026
67.30
68.06
66.00
66.36
65.76
24,653,941
Jun 2, 2026
69.17
69.62
66.48
67.66
67.05
24,619,568
Jun 1, 2026
69.96
72.35
68.68
69.04
68.42
24,011,528
May 29, 2026
71.13
72.22
69.60
70.47
69.84
27,161,854
May 28, 2026
71.96
74.42
71.62
71.81
71.16
30,683,736
May 27, 2026
70.00
72.97
69.58
72.04
71.39
37,217,656
May 26, 2026
68.96
70.95
67.11
70.32
69.69
37,872,769
May 25, 2026
72.35
72.60
67.06
69.40
68.78
57,731,623
May 22, 2026
75.69
76.25
72.28
73.27
72.61
40,102,491
May 21, 2026
80.58
80.58
76.13
76.28
75.59
36,266,820
May 20, 2026
77.70
81.48
76.96
80.58
79.86
38,201,835
May 19, 2026
75.40
78.80
74.77
78.47
77.76
33,570,516
May 18, 2026
75.00
76.69
72.01
75.40
74.72
30,968,169
May 15, 2026
75.10
77.61
74.21
76.45
75.76
32,792,595
May 14, 2026
79.93
81.00
75.77
75.78
75.10
50,197,231
May 13, 2026
81.99
82.83
81.10
81.43
80.70
28,035,597
May 12, 2026
81.50
83.80
78.23
83.42
82.67
46,486,523
May 11, 2026
80.30
82.66
79.78
81.79
81.06
36,785,038
May 8, 2026
83.78
85.57
80.72
81.27
80.54
47,647,662
May 7, 2026
87.00
87.49
84.00
85.31
84.54
49,803,114
May 6, 2026
83.78
87.71
82.91
87.55
86.76
50,366,548
Apr 30, 2026
84.00
85.66
82.01
82.95
82.20
46,953,874
Apr 29, 2026
78.53
85.89
77.80
84.47
83.71
65,635,872
Apr 28, 2026
80.86
81.25
76.77
78.51
77.80
47,079,430
Apr 27, 2026
80.24
84.00
80.01
80.85
80.12
82,430,073
Apr 24, 2026
70.50
77.18
70.10
77.18
76.49
65,955,819
Apr 23, 2026
74.00
74.25
69.60
70.16
69.53
54,362,184
Apr 22, 2026
75.08
77.78
73.91
74.74
74.07
40,019,819
Apr 21, 2026
72.60
76.35
70.61
75.84
75.16
50,662,373
Apr 20, 2026
71.49
72.98
70.45
72.15
71.50
31,371,903
Apr 17, 2026
70.94
73.66
70.60
71.67
71.03
33,165,626
Apr 16, 2026
71.58
72.55
70.06
71.38
70.74
33,026,409
Apr 15, 2026
72.00
72.18
69.58
70.76
70.12
39,351,168
Apr 14, 2026
67.48
70.72
67.26
70.70
70.06
42,753,316
Apr 13, 2026
65.93
67.80
65.25
66.88
66.28
32,044,370
Apr 10, 2026
65.51
67.95
65.13
66.79
66.19
36,587,130
Apr 9, 2026
69.18
69.48
65.80
65.82
65.23
35,160,301
Apr 8, 2026
70.00
70.40
68.00
68.94
68.32
37,685,530
Apr 7, 2026
66.25
70.52
65.60
69.79
69.16
27,629,081
Apr 3, 2026
65.68
66.91
64.13
66.23
65.63
25,336,133
Apr 2, 2026
66.60
69.02
65.13
65.90
65.31
27,237,052
Apr 1, 2026
68.63
70.10
66.50
66.87
66.27
31,643,486
Mar 31, 2026
73.00
74.19
67.76
67.78
67.17
41,463,886
Mar 30, 2026
71.52
74.61
69.47
74.20
73.53
39,990,917
Mar 27, 2026
68.35
72.17
68.35
72.17
71.52
41,362,610
Mar 26, 2026
67.02
72.77
66.28
70.19
69.56
48,950,338
Mar 25, 2026
67.00
68.48
65.50
67.01
66.41
33,934,812
Mar 24, 2026
66.50
67.45
62.60
66.59
65.99
31,907,683
Mar 23, 2026
65.31
68.37
64.68
66.00
65.41
41,021,065
Mar 20, 2026
64.76
70.28
64.20
66.65
66.05
46,262,505
Mar 19, 2026
68.23
68.50
63.68
64.66
64.08
38,986,985
Mar 18, 2026
68.94
70.84
67.67
68.79
68.17
28,557,038
Mar 17, 2026
71.66
72.66
68.00
68.90
68.28
31,030,815
Mar 16, 2026
72.97
74.50
71.20
71.66
71.02
33,211,699
Mar 13, 2026
75.51
76.10
72.65
72.99
72.33
51,820,957
Mar 12, 2026
69.39
72.70
68.60
70.89
70.25
34,388,602
Mar 11, 2026
66.04
70.88
65.87
69.74
69.11
38,426,824
Mar 10, 2026
65.80
68.30
65.51
66.39
65.79
32,013,359
Mar 9, 2026
60.00
65.90
59.65
65.65
65.06
42,197,359
Mar 6, 2026
61.55
62.08
60.49
61.25
60.70
15,434,051
Mar 5, 2026
62.68
63.18
60.99
61.56
61.01
20,855,674
Mar 4, 2026
60.49
62.75
60.01
61.75
61.20
25,011,721
Mar 3, 2026
60.90
63.45
59.47
61.59
61.04
37,765,750
Mar 2, 2026
60.85
62.50
60.00
60.68
60.13
28,076,368
Feb 27, 2026
62.57
62.96
61.25
61.93
61.37
29,658,542
Feb 26, 2026
66.90
66.99
62.38
62.49
61.93
44,569,785
Feb 25, 2026
66.00
68.50
64.73
65.66
65.07
38,090,718
Feb 24, 2026
64.57
68.80
64.00
66.31
65.71
36,798,250
Feb 13, 2026
60.44
65.50
59.98
64.50
63.92
41,092,804
Feb 12, 2026
59.80
61.84
59.20
61.50
60.95
33,375,937
Feb 11, 2026
57.16
61.37
56.60
60.93
60.38
46,390,220
Feb 10, 2026
58.50
59.06
56.90
57.50
56.98
24,294,778
Feb 9, 2026
59.00
59.50
57.50
58.10
57.58
43,526,210
Feb 6, 2026
51.00
57.44
50.77
57.44
56.92
53,240,282
Feb 5, 2026
53.20
55.40
52.06
52.22
51.75
34,477,659
Feb 4, 2026
51.20
53.23
50.89
52.96
52.48
23,747,823
Feb 3, 2026
51.13
52.75
51.13
51.70
51.24
23,144,771
Feb 2, 2026
50.90
52.47
50.30
50.92
50.46
22,604,464
Jan 30, 2026
49.86
51.70
49.22
50.99
50.53
39,302,016
Jan 29, 2026
49.05
49.59
47.84
48.65
48.21
15,079,755
Jan 28, 2026
49.56
49.60
48.51
48.99
48.55
19,474,787
Jan 27, 2026
51.17
51.34
48.00
49.43
48.99
30,020,966
Jan 26, 2026
53.28
53.58
51.22
51.42
50.96
19,765,470
Jan 23, 2026
51.00
52.93
50.82
52.88
52.40
27,715,873
Jan 22, 2026
51.49
52.95
49.88
50.96
50.50
28,982,408
Jan 21, 2026
50.87
52.20
50.50
51.87
51.40
22,888,843
Jan 20, 2026
55.70
55.99
50.32
50.98
50.52
50,802,602
Jan 19, 2026
54.22
56.00
53.00
55.58
55.08
32,624,922
Jan 16, 2026
55.10
57.18
53.90
54.76
54.27
37,659,319
Jan 15, 2026
52.49
55.29
52.44
54.07
53.58
40,529,537
Jan 14, 2026
52.79
54.40
52.01
52.84
52.37
37,345,683
Jan 13, 2026
52.69
54.39
52.64
52.84
52.37
34,337,077
Jan 12, 2026
52.55
54.24
51.85
52.69
52.22
34,503,290
Jan 9, 2026
53.42
55.48
52.55
53.81
53.33
28,239,197
Jan 8, 2026
54.79
55.16
53.21
54.05
53.56
31,737,820
Jan 7, 2026
56.00
57.30
54.49
55.19
54.69
31,830,873
Jan 6, 2026
56.41
57.18
55.50
55.98
55.48
36,156,635
Jan 5, 2026
56.64
57.31
54.58
56.25
55.74
31,888,892
Dec 31, 2025
57.14
57.50
55.89
56.64
56.13
22,516,641
Dec 30, 2025
56.04
58.58
54.30
57.13
56.62
48,408,945
Dec 29, 2025
57.25
58.57
56.28
57.14
56.63
53,209,941
Dec 26, 2025
53.10
57.18
53.08
56.71
56.20
64,513,054
Dec 25, 2025
51.19
52.01
50.60
51.98
51.51
23,285,275
Dec 24, 2025
51.69
52.78
50.80
51.92
51.45
38,022,767
Dec 23, 2025
49.00
52.49
48.48
51.56
51.10
53,742,017
Dec 22, 2025
45.20
49.71
44.96
48.95
48.51
51,218,631
Dec 19, 2025
44.91
45.40
43.96
45.19
44.78
27,725,719
Dec 18, 2025
46.30
46.72
44.75
44.77
44.37
36,774,554
Dec 17, 2025
46.63
47.48
45.70
46.91
46.49
39,191,569
Dec 16, 2025
47.80
48.43
45.42
46.10
45.69
59,533,459
Dec 15, 2025
55.72
56.00
49.82
49.82
49.37
51,342,052
Dec 12, 2025
55.35
55.35
55.35
55.35
54.85
-
Dec 11, 2025
55.35
55.35
55.35
55.35
54.85
-
Dec 10, 2025
55.35
55.35
55.35
55.35
54.85
-
Dec 9, 2025
55.35
55.35
55.35
55.35
54.85
-
Dec 8, 2025
55.35
55.35
55.35
55.35
54.85
-
Dec 5, 2025
55.35
55.35
55.35
55.35
54.85
-
Dec 4, 2025
55.35
55.35
55.35
55.35
54.85
-
Dec 3, 2025
55.35
55.35
55.35
55.35
54.85
-
Dec 2, 2025
55.35
55.35
55.35
55.35
54.85
-
Dec 1, 2025
55.35
55.35
55.35
55.35
54.85
-
Nov 28, 2025
53.71
56.26
53.62
55.35
54.85
34,808,325
Nov 27, 2025
53.09
55.23
52.98
53.68
53.20
29,824,310
Nov 26, 2025
55.00
55.20
53.11
53.24
52.76
26,653,469
Nov 25, 2025
53.50
55.40
52.45
54.51
54.02
47,357,657
Nov 24, 2025
54.05
54.99
51.15
52.45
51.98
61,125,358
Nov 21, 2025
58.80
59.00
55.70
55.70
55.20
54,848,705
Nov 20, 2025
62.05
66.36
61.55
61.89
61.33
70,324,596
Nov 19, 2025
59.34
63.50
59.34
61.85
61.29
65,545,919
Nov 18, 2025
62.00
64.96
58.90
60.62
60.08
71,394,208
Nov 17, 2025
59.93
63.56
58.16
61.87
61.31
76,626,798
Nov 14, 2025
61.72
64.20
60.48
60.90
60.35
91,864,897
Nov 13, 2025
57.34
61.72
57.12
61.72
61.17
73,419,345
Nov 12, 2025
53.57
58.30
51.50
56.11
55.61
70,253,630
Nov 11, 2025
53.80
55.94
53.50
54.02
53.53
53,785,511
Nov 10, 2025
52.21
55.27
52.10
54.13
53.64
92,588,716
Nov 7, 2025
47.49
52.25
47.02
51.20
50.74
99,106,963
Nov 6, 2025
48.51
50.20
47.26
47.50
47.07
45,586,271
Nov 5, 2025
46.51
48.88
46.00
47.79
47.36
47,320,674
Nov 4, 2025
48.50
50.58
47.79
47.86
47.43
57,124,895
Nov 3, 2025
47.70
49.10
47.00
48.60
48.16
68,655,912
Oct 31, 2025
44.20
48.52
44.20
48.52
48.08
48,709,884
Oct 30, 2025
42.90
45.24
42.34
44.11
43.71
49,426,890
