Get the Stockscreener App
10.84
4.72%
-0.5375
Yankuang Energy Group Co Ltd Sponsored Adr Repstg H Shs Stock (YZCAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $10.84 | $10.09 | $0.75 | 1,434.0 | -4.72% |
| Jun 05, 2025 | $11.51 | $11.38 | $0.1325 | 1,730.0 | -4.31% |
| Jun 03, 2025 | $11.89 | $11.89 | $0.00 | 467.0 | +5.04% |
| Jun 02, 2025 | $11.32 | $11.32 | $0.00 | 166.0 | -4.63% |
| May 30, 2025 | $11.87 | $11.87 | $0.00 | 1,758.0 | +0.38% |
| May 29, 2025 | $11.82 | $11.82 | $0.00 | 219.0 | -1.46% |
| May 28, 2025 | $12.22 | $11.39 | $0.83 | 2,560.0 | +3.45% |
| May 27, 2025 | $11.80 | $11.60 | $0.20 | 1,565.0 | +2.47% |
| May 23, 2025 | $11.32 | $11.32 | $0.00 | 387.0 | +1.34% |
| May 22, 2025 | $11.17 | $11.17 | $0.00 | 1,415.0 | -4.61% |
| May 21, 2025 | $11.71 | $11.50 | $0.21 | 3,952.0 | +3.17% |
| May 20, 2025 | $11.35 | $11.30 | $0.05 | 698.0 | +0.44% |
| May 19, 2025 | $11.30 | $11.10 | $0.20 | 770.0 | +2.91% |
| May 16, 2025 | $10.98 | $10.95 | $0.0307 | 948.0 | -1.26% |
| May 15, 2025 | $11.12 | $11.01 | $0.115 | 374.0 | +0.00% |
| May 14, 2025 | $11.35 | $10.91 | $0.44 | 1,273.0 | +2.24% |
| May 13, 2025 | $11.10 | $10.75 | $0.35 | 1,489.0 | +1.98% |
| May 12, 2025 | $10.66 | $10.66 | $0.00 | 312.0 | -1.30% |
Yankuang Energy Group Co Ltd Sponsored Adr Repstg H Shs Stock (YZCAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yankuang Energy Group Co Ltd Sponsored Adr Repstg H Shs stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YZCAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yankuang Energy Group Co Ltd Sponsored Adr Repstg H Shs stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yankuang Energy Group Co Ltd Sponsored Adr Repstg H Shs Stock (YZCAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $11.89 | $10.09 | $1.80 | 3,797.0 | -8.68% |
| May, 2025 | $12.22 | $10.15 | $2.07 | 24,650.0 | +14.02% |
| Apr, 2025 | $10.85 | $9.18 | $1.67 | 57,535.0 | +0.39% |
| Mar, 2025 | $11.50 | $10.13 | $1.37 | 64,207.0 | +2.07% |
| Feb, 2025 | $10.87 | $9.86 | $1.01 | 61,428.0 | -3.05% |
| Jan, 2025 | $11.58 | $10.00 | $1.58 | 126,986.0 | -8.63% |
Yankuang Energy Group Co Ltd Sponsored Adr Repstg H Shs Stock (YZCAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.57 | $10.97 | $1.60 | 116,276.0 | -2.17% |
| Nov, 2024 | $13.60 | $11.53 | $2.07 | 95,276.0 | -12.65% |
| Oct, 2024 | $15.49 | $12.93 | $2.56 | 201,871.0 | -5.61% |
| Sep, 2024 | $14.33 | $11.01 | $3.32 | 233,131.0 | +9.43% |
| Aug, 2024 | $13.43 | $12.00 | $1.43 | 75,886.2 | -2.04% |
| Jul, 2024 | $14.90 | $12.30 | $2.60 | 197,174.9 | -8.67% |
| Jun, 2024 | $18.62 | $11.54 | $7.07 | 304,678.4 | -25.72% |
| May, 2024 | $19.95 | $16.42 | $3.52 | 58,277.7 | +14.34% |
| Apr, 2024 | $18.03 | $15.77 | $2.26 | 54,593.5 | +4.87% |
| Mar, 2024 | $19.60 | $16.02 | $3.58 | 101,562.5 | -8.94% |
| Feb, 2024 | $19.29 | $15.24 | $4.05 | 56,140.5 | +12.52% |
| Jan, 2024 | $16.21 | $14.47 | $1.74 | 48,200.1 | +0.00% |
Yankuang Energy Group Co Ltd Sponsored Adr Repstg H Shs Stock (YZCAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $19.11 | $17.63 | $1.48 | 10,263.0 | -4.30% |
| Sep, 2023 | $20.00 | $15.86 | $4.14 | 185,815.0 | +19.74% |
| Aug, 2023 | $22.90 | $13.70 | $9.20 | 99,072.0 | -30.40% |
| Jul, 2023 | $25.25 | $21.02 | $4.23 | 88,351.0 | -22.09% |
| Jun, 2023 | $28.90 | $25.40 | $3.50 | 173,572.0 | +14.17% |
| May, 2023 | $36.43 | $25.21 | $11.22 | 144,878.0 | -26.18% |
| Apr, 2023 | $35.60 | $32.46 | $3.14 | 32,812.0 | -3.83% |
| Mar, 2023 | $35.55 | $27.20 | $8.35 | 89,985.0 | +17.72% |
| Feb, 2023 | $32.73 | $28.16 | $4.57 | 27,590.0 | -6.07% |
| Jan, 2023 | $34.85 | $29.20 | $5.65 | 34,152.0 | +5.69% |
0.05%
0.33%
Cap:
|
Volume (24h):