Shanghai - Delayed Quote
CNY
Yankuang Energy Group Company Limited (600188.SS)
19.34
+0.54
(+2.87%)
At close: October 30 at 3:00:00 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
18.77
19.42
18.45
19.34
19.34
37,613,369
Oct 29, 2026
18.16
18.98
18.13
18.80
18.80
43,053,232
Oct 28, 2026
18.59
18.77
18.01
18.14
18.14
29,578,954
Oct 27, 2026
18.15
18.80
18.02
18.65
18.65
30,942,598
Oct 26, 2026
18.24
18.42
18.01
18.32
18.32
23,459,682
Oct 23, 2026
18.00
18.31
17.85
18.30
18.30
28,372,674
Oct 22, 2026
18.64
18.68
18.05
18.10
18.10
24,822,003
Oct 21, 2026
18.78
19.05
18.65
18.71
18.71
19,517,268
Oct 20, 2026
19.20
19.28
18.61
18.77
18.77
25,040,365
Oct 19, 2026
18.78
19.36
18.72
19.28
19.28
24,630,319
Oct 16, 2026
18.68
19.10
18.62
18.92
18.92
25,706,116
Oct 15, 2026
19.76
19.76
18.30
18.92
18.92
58,940,992
Oct 14, 2026
19.62
20.38
19.61
20.03
20.03
35,732,905
Oct 13, 2026
19.70
20.19
19.53
19.80
19.80
27,566,561
Oct 12, 2026
20.88
20.88
19.69
19.71
19.71
41,489,468
Oct 9, 2026
20.02
20.77
19.84
20.48
20.48
53,887,089
Oct 8, 2026
19.45
19.98
19.39
19.95
19.95
37,869,126
Sep 30, 2026
19.14
19.70
19.13
19.44
19.44
23,900,122
Sep 29, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
19.46
19.56
18.88
19.26
19.26
26,130,791
Sep 28, 2026
19.58
19.90
19.40
19.66
19.46
23,267,306
Sep 24, 2026
19.85
20.08
19.71
19.76
19.56
21,518,331
Sep 23, 2026
20.18
20.35
19.60
19.77
19.57
34,252,586
Sep 22, 2026
20.30
20.49
19.96
20.35
20.14
27,596,146
Sep 21, 2026
19.60
20.50
19.40
20.44
20.23
45,549,950
Sep 18, 2026
19.95
20.20
19.63
19.68
19.48
45,157,947
Sep 17, 2026
20.00
20.42
19.81
20.15
19.95
33,037,870
Sep 16, 2026
20.08
20.34
19.94
20.11
19.91
34,339,863
Sep 15, 2026
20.40
20.52
19.97
20.08
19.88
42,971,857
Sep 14, 2026
21.38
21.60
20.20
20.37
20.16
58,493,916
Sep 11, 2026
21.88
22.00
21.21
21.38
21.16
38,218,502
Sep 10, 2026
22.05
22.47
21.70
21.75
21.53
41,284,927
Sep 9, 2026
21.50
22.50
21.23
22.15
21.92
55,533,383
Sep 8, 2026
20.80
21.55
20.62
21.50
21.28
57,561,793
Sep 7, 2026
21.48
21.58
20.58
20.78
20.57
55,489,988
Sep 4, 2026
21.79
21.83
21.10
21.56
21.34
48,176,093
Sep 3, 2026
22.01
22.55
21.65
21.75
21.53
38,157,044
Sep 2, 2026
23.23
23.25
21.41
21.95
21.73
62,880,776
Sep 1, 2026
23.33
23.81
22.48
22.48
22.25
59,654,294
Aug 31, 2026
23.26
23.79
22.81
23.62
23.38
55,711,143
Aug 28, 2026
22.68
23.20
22.27
23.02
22.79
49,618,376
Aug 27, 2026
21.40
22.75
21.30
22.68
22.45
49,682,889
Aug 26, 2026
21.20
21.76
20.89
21.60
21.38
32,771,107
Aug 25, 2026
21.80
22.66
21.42
21.71
21.49
49,151,268
Aug 24, 2026
21.49
22.35
21.20
21.83
21.61
54,247,365
Aug 21, 2026
21.39
21.73
21.16
21.41
21.19
30,228,632
Aug 20, 2026
21.55
22.35
21.25
21.36
21.14
42,498,661
Aug 19, 2026
22.60
22.92
21.52
21.80
21.58
58,957,045
Aug 18, 2026
22.19
22.83
21.98
22.42
22.19
55,824,596
Aug 17, 2026
22.00
22.55
21.79
22.09
21.87
38,819,111
Aug 14, 2026
21.49
22.21
21.06
22.19
21.96
61,633,398
Aug 13, 2026
21.97
22.35
21.44
21.50
21.28
64,025,500
Aug 12, 2026
22.06
22.54
21.86
22.09
21.87
55,525,738
Aug 11, 2026
22.15
22.68
21.50
22.10
21.88
74,758,194
Aug 10, 2026
21.23
21.98
21.23
21.78
21.56
56,236,929
Aug 7, 2026
21.30
21.35
20.64
21.33
21.11
80,976,598
Aug 6, 2026
19.33
21.27
19.24
21.27
21.05
93,026,862
Aug 5, 2026
18.77
19.44
18.53
19.34
19.14
45,241,961
Aug 4, 2026
18.95
19.12
18.48
18.96
18.77
51,971,297
Aug 3, 2026
19.94
20.19
18.81
18.95
18.76
58,664,021
Jul 31, 2026
19.33
20.35
18.90
20.19
19.98
56,713,835
Jul 30, 2026
20.07
21.16
19.99
20.27
20.06
60,091,173
Jul 29, 2026
19.85
20.20
19.79
20.00
19.80
40,121,949
Jul 28, 2026
19.61
20.03
19.30
19.80
19.60
39,795,495
Jul 27, 2026
19.02
20.40
18.91
19.97
19.77
67,308,139
Jul 24, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
21.73
21.98
19.66
19.73
19.53
73,476,461
Jul 23, 2026
21.73
23.50
21.58
22.15
21.61
88,004,539
Jul 22, 2026
20.70
22.37
20.25
22.36
21.81
89,193,369
Jul 21, 2026
21.10
21.45
19.98
20.94
20.43
86,500,996
Jul 20, 2026
19.00
20.79
19.00
20.79
20.28
74,159,460
Jul 17, 2026
19.46
19.79
18.88
18.90
18.44
48,711,543
Jul 16, 2026
19.95
20.12
19.05
19.47
18.99
54,939,980
Jul 15, 2026
18.92
20.49
18.81
20.23
19.73
78,180,570
Jul 14, 2026
18.22
19.43
18.21
19.23
18.76
99,020,298
Jul 13, 2026
18.20
18.48
17.66
17.97
17.53
48,033,663
Jul 10, 2026
17.44
18.31
17.31
18.16
17.72
58,449,361
Jul 9, 2026
17.95
18.52
17.64
17.88
17.44
53,623,826
Jul 8, 2026
18.21
18.97
17.83
18.06
17.62
64,996,760
Jul 7, 2026
18.67
19.04
18.00
18.19
17.74
64,757,876
Jul 6, 2026
17.54
19.05
17.45
18.80
18.34
116,642,052
Jul 3, 2026
17.94
18.23
17.69
17.80
17.36
62,943,221
Jul 2, 2026
17.89
18.24
17.60
17.82
17.38
86,848,508
Jul 1, 2026
17.95
18.45
17.29
18.03
17.59
56,795,952
Jun 30, 2026
18.35
18.39
17.44
17.77
17.34
57,678,047
Jun 29, 2026
17.98
18.49
17.58
18.42
17.97
52,705,339
Jun 26, 2026
18.36
18.53
17.97
17.98
17.54
38,920,541
Jun 25, 2026
18.50
18.73
18.01
18.17
17.73
56,592,998
Jun 24, 2026
19.26
19.30
18.75
18.78
18.32
49,838,984
Jun 23, 2026
19.70
20.17
19.11
19.26
18.79
60,840,551
Jun 22, 2026
19.51
20.21
19.36
19.84
19.35
63,947,763
Jun 18, 2026
19.80
19.97
19.33
19.38
18.91
51,430,624
Jun 17, 2026
20.65
20.81
19.94
20.05
19.56
61,640,912
Jun 16, 2026
20.75
21.13
20.24
20.82
20.31
81,829,368
Jun 15, 2026
22.28
22.28
20.92
21.08
20.56
98,239,770
Jun 12, 2026
22.51
23.41
22.37
22.95
22.39
63,100,907
Jun 11, 2026
23.62
24.05
22.93
23.10
22.53
48,793,049
Jun 10, 2026
24.56
25.00
23.17
23.49
22.92
77,681,963
Jun 9, 2026
24.11
24.98
23.80
24.70
24.10
64,903,257
Jun 8, 2026
24.36
26.13
24.16
25.20
24.58
75,997,122
Jun 5, 2026
26.34
27.40
24.70
25.05
24.44
92,900,793
Jun 4, 2026
25.00
27.80
24.25
27.27
26.60
115,797,853
Jun 3, 2026
23.30
26.25
23.06
25.97
25.33
105,534,569
Jun 2, 2026
24.49
26.00
23.29
23.86
23.28
106,312,373
Jun 1, 2026
21.83
23.98
21.60
23.98
23.39
103,801,238
May 29, 2026
21.30
22.14
21.20
21.80
21.27
55,131,934
May 28, 2026
20.98
22.20
20.90
21.50
20.97
63,843,370
May 27, 2026
20.65
21.40
20.08
21.15
20.63
47,376,815
May 26, 2026
20.22
21.12
20.22
20.65
20.14
33,786,484
May 25, 2026
21.20
21.60
20.22
20.77
20.26
73,012,140
May 22, 2026
20.24
20.37
19.72
20.01
19.52
42,045,410
May 21, 2026
20.72
21.20
20.28
20.32
19.82
52,812,654
May 20, 2026
21.75
22.15
21.36
21.39
20.87
39,420,435
May 19, 2026
21.80
22.16
21.60
21.75
21.22
40,500,660
May 18, 2026
21.41
22.07
20.81
22.04
21.50
74,946,278
May 15, 2026
20.31
21.49
20.14
21.15
20.63
66,614,759
May 14, 2026
20.62
21.03
20.29
20.32
19.82
35,036,922
May 13, 2026
21.05
21.39
20.57
20.77
20.26
45,056,601
May 12, 2026
21.48
21.89
20.92
21.04
20.53
49,410,699
May 11, 2026
21.58
22.25
21.35
21.41
20.89
71,695,586
May 8, 2026
21.55
21.80
21.10
21.44
20.92
46,677,698
May 7, 2026
22.49
22.49
21.10
21.44
20.92
79,574,934
May 6, 2026
22.00
23.05
22.00
22.89
22.33
58,739,006
Apr 30, 2026
23.17
23.48
22.51
22.85
22.29
63,170,931
Apr 29, 2026
21.13
23.60
21.13
23.17
22.60
94,943,546
Apr 28, 2026
20.76
21.58
20.63
21.46
20.93
52,900,101
Apr 27, 2026
20.50
21.29
20.38
20.80
20.29
65,428,120
Apr 24, 2026
20.63
21.12
20.43
20.68
20.17
58,248,334
Apr 23, 2026
19.88
20.99
19.88
20.63
20.13
72,844,516
Apr 22, 2026
19.61
20.27
19.52
19.88
19.39
64,036,610
Apr 21, 2026
18.73
19.99
18.70
19.52
19.04
62,860,951
Apr 20, 2026
19.06
19.29
18.50
18.76
18.30
48,703,582
Apr 17, 2026
19.38
19.45
18.73
19.00
18.54
42,165,050
Apr 16, 2026
19.30
19.49
19.02
19.37
18.90
42,600,587
Apr 15, 2026
19.49
19.49
18.21
19.19
18.72
68,759,923
Apr 14, 2026
19.60
19.76
19.26
19.49
19.01
53,927,099
Apr 13, 2026
19.89
20.00
19.35
19.88
19.39
69,014,963
Apr 10, 2026
18.87
19.40
18.78
19.31
18.84
53,256,484
Apr 9, 2026
18.94
19.19
18.75
18.95
18.49
57,623,493
Apr 8, 2026
18.73
19.15
18.44
19.04
18.57
88,957,436
Apr 7, 2026
19.15
20.06
18.97
19.87
19.38
50,908,931
Apr 3, 2026
19.34
19.37
19.02
19.20
18.73
28,949,753
Apr 2, 2026
19.20
19.58
19.05
19.36
18.89
47,587,963
Apr 1, 2026
19.00
19.67
18.74
19.01
18.54
86,486,493
Mar 31, 2026
19.93
20.39
19.30
19.35
18.88
76,815,124
Mar 30, 2026
20.35
21.00
20.07
20.15
19.66
66,520,441
Mar 27, 2026
20.25
20.70
20.15
20.39
19.89
43,277,361
Mar 26, 2026
19.63
20.70
19.53
20.52
20.02
84,342,930
Mar 25, 2026
19.80
19.91
19.21
19.69
19.21
103,601,226
Mar 24, 2026
20.24
20.76
20.19
20.53
20.03
65,810,752
Mar 23, 2026
21.50
22.00
20.60
20.76
20.25
112,228,335
Mar 20, 2026
20.00
21.25
19.99
21.06
20.54
87,942,288
Mar 19, 2026
20.70
20.99
20.24
20.66
20.15
110,848,821
Mar 18, 2026
19.99
20.65
19.48
19.93
19.44
77,248,454
Mar 17, 2026
20.43
20.95
19.88
20.00
19.51
92,103,699
Mar 16, 2026
21.68
22.01
20.78
20.90
20.39
98,696,028
Mar 13, 2026
22.21
22.84
21.55
21.77
21.24
139,738,366
Mar 12, 2026
20.50
22.17
20.20
22.17
21.63
125,374,080
Mar 11, 2026
19.13
20.39
19.12
20.15
19.66
97,723,355
Mar 10, 2026
19.18
19.90
18.89
19.48
19.00
104,077,675
Mar 9, 2026
20.79
21.21
20.10
20.28
19.78
156,750,502
Mar 6, 2026
19.75
19.85
19.03
19.28
18.81
77,973,060
Mar 5, 2026
18.80
20.52
18.41
20.13
19.64
121,012,692
Mar 4, 2026
19.59
20.09
18.45
19.50
19.02
146,346,211
Mar 3, 2026
19.10
20.74
18.53
20.50
20.00
192,676,441
Mar 2, 2026
18.76
18.90
18.12
18.85
18.39
145,222,114
Feb 27, 2026
16.98
17.72
16.85
17.72
17.29
82,394,986
Feb 26, 2026
17.09
17.45
16.76
16.99
16.57
77,760,387
Feb 25, 2026
17.59
17.83
17.09
17.20
16.78
79,418,141
Feb 24, 2026
17.70
17.97
17.34
17.69
17.26
80,471,624
Feb 13, 2026
17.23
17.88
16.96
17.35
16.93
92,911,774
Feb 12, 2026
16.66
17.59
16.50
17.51
17.08
119,337,286
Feb 11, 2026
15.70
16.73
15.68
16.65
16.24
112,077,525
Feb 10, 2026
16.04
16.09
15.73
15.89
15.50
62,479,065
Feb 9, 2026
15.43
15.98
15.41
15.89
15.50
98,974,995
Feb 6, 2026
15.29
15.80
15.05
15.57
15.19
122,513,455
Feb 5, 2026
15.27
15.67
15.10
15.44
15.06
190,258,753
Feb 4, 2026
14.00
15.27
13.89
15.27
14.90
113,916,591
Feb 3, 2026
13.96
14.05
13.73
13.88
13.54
31,335,935
Feb 2, 2026
14.40
14.40
13.80
13.83
13.49
63,504,273
Jan 30, 2026
14.73
15.15
14.50
14.64
14.28
94,045,121
Jan 29, 2026
14.60
14.88
14.43
14.68
14.32
95,152,812
Jan 28, 2026
13.88
14.65
13.87
14.44
14.09
106,651,181
Jan 27, 2026
14.31
14.62
13.89
13.91
13.57
60,461,021
Jan 26, 2026
13.85
14.41
13.81
14.31
13.96
79,526,618
Jan 23, 2026
14.10
14.15
13.80
13.85
13.51
37,706,073
Jan 22, 2026
13.85
14.13
13.82
14.05
13.71
35,709,577
Jan 21, 2026
13.98
13.98
13.75
13.84
13.50
35,364,206
Jan 20, 2026
13.84
14.12
13.74
13.99
13.65
30,222,391
Jan 19, 2026
13.75
13.94
13.70
13.86
13.52
24,320,236
Jan 16, 2026
13.91
13.98
13.60
13.71
13.37
29,884,132
Jan 15, 2026
13.99
14.10
13.87
13.91
13.57
23,090,561
Jan 14, 2026
14.07
14.14
13.93
14.00
13.66
37,286,095
Jan 13, 2026
14.15
14.24
13.97
14.01
13.67
27,499,825
Jan 12, 2026
14.15
14.37
14.09
14.19
13.84
36,954,620
Jan 9, 2026
14.11
14.31
14.00
14.25
13.90
40,547,129
Jan 8, 2026
14.15
14.42
13.90
14.25
13.90
77,873,165
Jan 7, 2026
13.71
14.08
13.51
14.05
13.71
83,080,677
Jan 6, 2026
13.24
13.60
13.19
13.56
13.23
51,569,478
Jan 5, 2026
13.15
13.34
13.12
13.24
12.92
31,573,162
Dec 31, 2025
13.25
13.28
13.04
13.15
12.83
23,912,217
Dec 30, 2025
13.40
13.42
13.15
13.25
12.93
34,622,472
Dec 29, 2025
13.44
13.72
13.40
13.46
13.13
32,039,780
Dec 26, 2025
13.28
13.54
13.27
13.43
13.10
26,687,711
Dec 25, 2025
13.41
13.45
13.28
13.34
13.01
19,615,685
Dec 24, 2025
13.42
13.51
13.25
13.47
13.14
28,594,182
Dec 23, 2025
13.48
13.63
13.43
13.45
13.12
20,091,770
Dec 22, 2025
13.55
13.58
13.36
13.49
13.16
23,994,439
Dec 19, 2025
13.62
13.67
13.47
13.56
13.23
25,591,483
Dec 18, 2025
13.29
13.76
13.29
13.72
13.38
49,507,495
Dec 17, 2025
13.17
13.28
13.02
13.23
12.91
23,865,603
Dec 16, 2025
13.24
13.25
13.08
13.13
12.81
19,318,392
Dec 15, 2025
13.30
13.47
13.24
13.27
12.95
27,375,684
Dec 12, 2025
13.45
13.58
13.25
13.30
12.97
39,414,417
Dec 11, 2025
13.43
13.65
13.41
13.42
13.09
21,792,467
Dec 10, 2025
13.40
13.50
13.39
13.45
13.12
16,560,946
Dec 9, 2025
13.50
13.58
13.41
13.43
13.10
28,506,925
Dec 8, 2025
13.75
13.75
13.43
13.52
13.19
44,418,677
Dec 5, 2025
13.92
13.92
13.60
13.89
13.55
27,753,289
Dec 4, 2025
13.91
14.02
13.83
13.94
13.60
17,999,864
Dec 3, 2025
13.95
14.16
13.90
13.95
13.61
24,407,504
Dec 2, 2025
14.00
14.06
13.84
13.93
13.59
17,167,800
Dec 1, 2025
13.92
14.07
13.89
13.98
13.64
23,799,705
Nov 28, 2025
14.01
14.06
13.82
13.91
13.57
21,931,395
Nov 27, 2025
13.78
14.09
13.70
14.00
13.66
31,338,157
Nov 26, 2025
13.82
13.93
13.73
13.78
13.44
26,004,790
Nov 25, 2025
13.90
13.95
13.78
13.86
13.52
22,991,441
Nov 24, 2025
13.96
14.05
13.65
13.86
13.52
34,425,797
Nov 21, 2025
14.15
14.25
13.93
13.96
13.62
31,731,653
Nov 20, 2025
14.51
14.64
14.13
14.19
13.84
36,421,658
Nov 19, 2025
14.33
14.65
14.30
14.55
14.19
24,147,602
Nov 18, 2025
14.73
14.75
14.36
14.39
14.04
37,096,074
Nov 17, 2025
14.75
14.98
14.52
14.85
14.49
38,781,172
Nov 14, 2025
15.00
15.10
14.63
14.65
14.29
37,151,655
Nov 13, 2025
14.92
15.08
14.72
15.00
14.63
32,832,424
Nov 12, 2025
15.07
15.20
14.92
14.95
14.58
33,441,498
Nov 11, 2025
15.70
15.70
14.92
15.16
14.79
76,749,511
Nov 10, 2025
15.42
15.91
15.33
15.73
15.35
54,230,919
Nov 7, 2025
15.55
15.75
15.35
15.44
15.06
34,385,134
Nov 6, 2025
15.51
15.63
15.34
15.54
15.16
41,596,101
Nov 5, 2025
15.15
15.80
15.06
15.49
15.11
65,255,162
Nov 4, 2025
15.24
15.43
15.13
15.24
14.87
52,135,284
Nov 3, 2025
14.83
15.35
14.82
15.24
14.87
78,438,423
Oct 31, 2025
14.72
14.80
14.59
14.72
14.36
33,384,776
Oct 30, 2025
14.86
15.02
14.74
14.77
14.41
38,233,066
