Yankuang Energy DRC

YZCAY
🏛️ usa →
13.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.23 9.27 9.20 9.20 0.0M
2021-12-30 9.23 9.40 9.23 9.35 0.0M
2021-12-29 9.27 9.31 9.17 9.22 0.0M
2021-12-28 9.48 9.48 9.38 9.38 0.0M
2021-12-27 10.04 10.04 9.88 9.88 0.0M
2021-12-23 9.89 10.17 9.89 10.17 0.0M
2021-12-22 9.73 9.78 9.67 9.78 0.0M
2021-12-21 9.75 9.75 9.75 9.75 0.0M
2021-12-20 9.74 9.88 9.57 9.57 0.0M
2021-12-17 10.42 10.50 10.39 10.48 0.0M
2021-12-16 10.32 10.58 10.32 10.50 0.1M
2021-12-15 8.41 8.54 8.35 8.54 0.0M
2021-12-14 8.07 8.10 7.97 8.09 0.0M
2021-12-13 8.06 8.32 8.06 8.19 0.0M
2021-12-10 8.09 8.12 8.09 8.10 0.0M
2021-12-09 8.11 8.34 8.11 8.31 0.0M
2021-12-08 8.21 8.21 8.07 8.17 0.0M
2021-12-07 8.17 8.29 8.06 8.06 0.0M
2021-12-06 8.14 8.31 8.05 8.30 0.0M
2021-12-03 8.57 8.57 8.38 8.38 0.0M
2021-12-02 8.05 8.12 8.05 8.06 0.0M
2021-12-01 7.83 7.92 7.78 7.83 0.0M
2021-11-30 7.02 7.29 7.02 7.18 0.0M
2021-11-29 7.24 7.25 7.21 7.21 0.0M
2021-11-26 6.90 7.04 6.90 7.04 0.0M
2021-11-24 7.58 7.58 7.51 7.57 0.0M
2021-11-23 7.25 7.30 7.25 7.30 0.0M
2021-11-22 7.03 7.13 7.03 7.13 0.0M
2021-11-19 6.92 6.97 6.90 6.94 0.0M
2021-11-18 6.83 6.88 6.83 6.88 0.0M
2021-11-17 6.85 6.91 6.85 6.88 0.0M
2021-11-16 6.85 6.85 6.83 6.83 0.0M
2021-11-15 6.92 6.92 6.84 6.84 0.0M
2021-11-12 7.03 7.04 7.02 7.02 0.0M
2021-11-11 7.18 7.21 7.12 7.15 0.0M
2021-11-10 7.03 7.03 7.01 7.01 0.0M
2021-11-09 7.17 7.17 7.02 7.02 0.0M
2021-11-08 7.18 7.24 7.18 7.24 0.0M
2021-11-05 7.06 7.06 6.92 6.99 0.0M
2021-11-04 7.27 7.28 7.11 7.14 0.0M
2021-11-03 7.30 7.35 7.26 7.35 0.0M
2021-11-02 6.88 6.91 6.88 6.88 0.0M
2021-11-01 7.21 7.28 7.14 7.14 0.0M
2021-10-29 6.91 6.92 6.86 6.86 0.0M
2021-10-28 7.09 7.09 6.88 6.93 0.0M
2021-10-27 7.21 7.21 7.11 7.14 0.0M
2021-10-26 7.61 7.61 7.49 7.53 0.0M
2021-10-25 8.17 8.25 8.17 8.21 0.0M
2021-10-22 8.12 8.17 8.12 8.16 0.0M
2021-10-21 8.68 8.68 8.40 8.52 0.0M
2021-10-20 8.44 8.44 8.15 8.16 0.0M
2021-10-19 9.03 9.13 9.00 9.08 0.0M
2021-10-18 9.38 9.56 9.32 9.52 0.0M
2021-10-15 8.57 8.57 8.56 8.57 0.0M
2021-10-14 8.68 8.71 8.64 8.70 0.0M
2021-10-13 8.79 8.79 8.67 8.74 0.1M
2021-10-12 8.75 8.85 8.72 8.80 0.0M
2021-10-11 8.64 8.64 8.53 8.64 0.0M
2021-10-08 8.26 8.31 8.26 8.30 0.0M
2021-10-07 9.25 9.25 9.13 9.23 0.0M
2021-10-06 9.28 9.28 9.22 9.28 0.0M
2021-10-05 8.88 9.04 8.86 9.04 0.0M
2021-10-04 8.77 8.77 8.72 8.72 0.0M
2021-10-01 8.82 8.82 8.76 8.78 0.0M
2021-09-30 8.75 8.85 8.75 8.81 0.0M
2021-09-29 8.78 8.80 8.58 8.59 0.0M
2021-09-28 9.49 9.57 9.48 9.52 0.0M
2021-09-27 8.24 8.35 8.23 8.35 0.0M
2021-09-24 8.06 8.06 7.94 7.95 0.1M
2021-09-23 8.78 8.81 8.71 8.79 0.1M
2021-09-22 8.62 8.78 8.62 8.77 0.1M
2021-09-21 8.57 8.61 8.52 8.61 0.0M
2021-09-20 8.54 8.64 8.54 8.54 0.0M
2021-09-17 9.11 9.11 8.85 8.89 0.0M
2021-09-16 9.69 9.77 9.65 9.65 0.0M
2021-09-15 9.85 9.85 9.81 9.84 0.0M
2021-09-14 9.84 9.88 9.71 9.71 0.0M
2021-09-13 10.20 10.20 9.89 10.19 0.0M
2021-09-10 9.45 9.45 9.25 9.39 0.0M
2021-09-09 9.84 10.02 9.84 9.94 0.0M
2021-09-08 9.41 9.41 9.34 9.36 0.0M
2021-09-07 9.36 9.48 9.36 9.46 0.0M
2021-09-03 8.52 8.86 8.52 8.76 0.0M
2021-09-02 8.35 8.54 8.30 8.49 0.0M
2021-09-01 7.93 8.03 7.89 7.95 0.0M
2021-08-31 7.95 8.13 7.95 8.11 0.0M
2021-08-30 7.46 7.56 7.44 7.51 0.0M
2021-08-27 6.99 7.31 6.99 7.12 0.0M
2021-08-26 6.64 6.89 6.64 6.88 0.0M
2021-08-25 6.45 6.53 6.43 6.43 0.0M
2021-08-24 6.01 6.32 6.01 6.25 0.0M
2021-08-23 6.02 6.04 5.97 6.04 0.0M
2021-08-20 5.70 5.75 5.70 5.73 0.0M
2021-08-19 5.88 5.96 5.84 5.92 0.0M
2021-08-18 6.14 6.14 6.11 6.11 0.0M
2021-08-17 6.36 6.36 6.11 6.25 0.0M
2021-08-16 6.44 6.51 6.44 6.51 0.0M
2021-08-13 6.62 6.63 6.46 6.60 0.0M
2021-08-12 6.76 6.79 6.64 6.74 0.4M
2021-08-11 6.63 6.67 6.63 6.63 0.0M
2021-08-10 6.16 6.44 6.16 6.41 0.0M
2021-08-09 6.62 6.62 6.53 6.62 0.0M
2021-08-06 6.56 6.59 6.54 6.57 0.0M
2021-08-05 6.63 6.63 6.58 6.60 0.0M
2021-08-04 6.81 6.91 6.81 6.91 0.0M
2021-08-03 6.94 6.94 6.65 6.75 0.0M
2021-08-02 6.93 6.94 6.89 6.93 0.0M
2021-07-30 7.05 7.06 6.86 7.04 0.0M
2021-07-29 7.14 7.17 7.09 7.17 0.0M
2021-07-28 7.00 7.13 7.00 7.09 0.1M
2021-07-27 6.88 7.12 6.88 7.12 0.0M
2021-07-26 7.30 7.37 7.24 7.37 0.0M
2021-07-23 7.46 7.46 7.30 7.30 0.0M
2021-07-22 7.42 7.44 7.39 7.39 0.0M
2021-07-21 6.95 7.29 6.95 7.20 0.0M
2021-07-20 7.31 7.38 7.28 7.29 0.0M
2021-07-19 7.36 7.37 7.34 7.37 0.0M
2021-07-16 6.98 7.28 6.98 7.21 0.0M
2021-07-15 6.95 6.96 6.92 6.93 0.1M
2021-07-14 6.82 6.99 6.82 6.98 0.0M
2021-07-13 6.45 6.53 6.45 6.48 0.0M
2021-07-12 6.30 6.30 5.96 6.11 0.1M
2021-07-09 6.23 6.31 6.20 6.31 0.3M
2021-07-08 6.09 6.16 6.06 6.16 0.0M
2021-07-07 6.37 6.42 6.37 6.37 0.0M
2021-07-06 6.54 6.54 6.22 6.37 0.0M
2021-07-02 6.19 6.19 6.11 6.11 0.0M
2021-07-01 6.31 6.31 6.23 6.25 0.0M
2021-06-30 6.04 6.32 6.04 6.30 0.0M
2021-06-29 6.11 6.14 6.10 6.11 0.1M
2021-06-28 6.42 6.42 6.10 6.19 0.0M
2021-06-25 6.42 6.59 6.42 6.58 0.0M
2021-06-24 6.44 6.49 6.42 6.42 0.0M
2021-06-23 6.35 6.49 6.35 6.49 0.0M
2021-06-22 6.32 6.32 5.99 6.03 0.1M
2021-06-21 6.62 6.62 6.37 6.56 0.1M
2021-06-18 6.49 6.49 6.28 6.40 0.1M
2021-06-17 6.77 6.77 6.61 6.63 0.0M
2021-06-16 6.70 6.70 6.63 6.63 0.0M
2021-06-15 6.70 6.70 6.68 6.68 0.0M
2021-06-14 6.64 6.66 6.64 6.66 0.0M
2021-06-11 6.67 6.70 6.64 6.70 0.1M
2021-06-10 6.37 6.56 6.37 6.47 0.0M
2021-06-09 6.37 6.46 6.35 6.36 0.0M
2021-06-08 6.30 6.30 6.30 6.30 0.0M
2021-06-07 6.22 6.26 6.19 6.19 0.0M
2021-06-04 6.26 6.29 6.26 6.28 0.0M
2021-06-03 6.26 6.29 6.25 6.26 0.2M
2021-06-02 6.21 6.21 6.08 6.08 0.0M
2021-06-01 6.00 6.15 5.95 5.99 0.0M
2021-05-28 5.69 5.71 5.68 5.68 0.0M
2021-05-27 5.61 5.70 5.61 5.67 0.0M
2021-05-26 5.77 5.77 5.61 5.62 0.1M
2021-05-25 5.74 5.79 5.74 5.79 0.0M
2021-05-24 5.58 5.63 5.58 5.63 0.0M
2021-05-21 5.76 5.76 5.68 5.74 0.0M
2021-05-20 5.57 5.59 5.49 5.59 0.0M
2021-05-19 5.87 5.96 5.77 5.94 0.0M
2021-05-18 6.02 6.02 5.98 6.02 0.0M
2021-05-17 5.81 5.85 5.78 5.79 0.0M
2021-05-14 5.69 5.85 5.69 5.77 0.0M
2021-05-13 5.95 5.95 5.89 5.89 0.0M
2021-05-12 6.19 6.19 6.15 6.17 0.0M
2021-05-11 6.32 6.32 6.02 6.18 0.0M
2021-05-10 6.18 6.36 6.18 6.26 0.0M
2021-05-07 5.95 5.95 5.86 5.88 0.1M
2021-05-06 5.65 5.81 5.65 5.77 0.1M
2021-05-05 5.48 5.52 5.42 5.46 0.0M
2021-05-04 5.37 5.38 5.34 5.37 0.0M
2021-05-03 5.33 5.35 5.24 5.32 0.0M
2021-04-30 5.47 5.47 5.30 5.35 0.0M
2021-04-29 5.77 5.81 5.74 5.77 0.0M
2021-04-28 5.68 5.80 5.68 5.80 0.0M
2021-04-27 5.74 5.74 5.57 5.57 0.0M
2021-04-26 5.86 5.86 5.70 5.74 0.1M
2021-04-23 5.69 5.69 5.63 5.68 0.0M
2021-04-22 5.74 5.74 5.72 5.73 0.0M
2021-04-21 5.72 5.72 5.63 5.67 0.0M
2021-04-20 5.82 5.86 5.75 5.78 0.0M
2021-04-19 5.90 5.90 5.79 5.80 0.0M
2021-04-16 6.14 6.20 6.13 6.18 0.1M
2021-04-15 5.59 5.80 5.59 5.77 0.0M
2021-04-14 5.67 5.67 5.65 5.66 0.0M
2021-04-13 5.53 5.57 5.43 5.51 0.0M
2021-04-12 5.54 5.54 5.49 5.52 0.0M
2021-04-09 5.60 5.60 5.56 5.58 0.0M
2021-04-08 5.47 5.47 5.43 5.43 0.0M
2021-04-07 5.52 5.52 5.45 5.45 0.0M
2021-04-06 5.45 5.45 5.35 5.35 0.0M
2021-04-05 5.36 5.41 5.36 5.39 0.0M
2021-04-01 5.35 5.35 5.35 5.35 0.0M
2021-03-31 5.36 5.36 5.26 5.26 0.0M
2021-03-30 5.37 5.51 5.37 5.48 0.0M
2021-03-29 5.27 5.53 5.27 5.48 0.1M
2021-03-26 4.77 4.84 4.77 4.82 0.0M
2021-03-24 4.72 4.72 4.54 4.54 0.0M
2021-03-23 4.78 4.78 4.78 4.78 0.0M
2021-03-22 4.87 5.01 4.87 5.01 0.0M
2021-03-19 4.91 4.91 4.83 4.86 0.0M
2021-03-18 4.96 4.97 4.94 4.97 0.0M
2021-03-17 4.96 4.99 4.96 4.99 0.0M
2021-03-16 5.09 5.09 4.99 5.01 0.0M
2021-03-15 5.09 5.09 5.09 5.09 0.0M
2021-03-12 4.84 5.00 4.84 5.00 0.0M
2021-03-11 4.77 4.77 4.77 4.77 0.0M
2021-03-10 4.68 4.69 4.68 4.69 0.1M
2021-03-09 4.68 4.68 4.68 4.68 0.0M
2021-03-08 4.88 4.95 4.87 4.92 0.0M
2021-03-05 4.93 4.97 4.85 4.87 0.0M
2021-03-04 5.24 5.25 5.21 5.24 0.1M
2021-03-03 5.00 5.07 5.00 5.04 0.0M
2021-03-02 4.65 4.72 4.65 4.72 0.0M
2021-03-01 4.42 4.52 4.36 4.45 0.1M
2021-02-26 4.10 4.20 4.10 4.16 0.0M
2021-02-25 4.25 4.29 4.20 4.20 0.0M
2021-02-24 4.07 4.09 4.07 4.09 0.0M
2021-02-23 4.11 4.11 4.07 4.09 0.0M
2021-02-22 4.02 4.09 4.02 4.09 0.1M
2021-02-19 3.85 3.90 3.84 3.89 0.0M
2021-02-18 3.79 3.79 3.75 3.76 0.0M
2021-02-17 3.77 3.80 3.77 3.78 0.0M
2021-02-16 3.64 3.75 3.64 3.70 0.0M
2021-02-12 3.60 3.64 3.60 3.60 0.0M
2021-02-11 3.58 3.60 3.56 3.60 0.0M
2021-02-10 3.55 3.55 3.53 3.55 0.0M
2021-02-09 3.50 3.57 3.49 3.57 0.1M
2021-02-08 3.49 3.51 3.49 3.49 0.0M
2021-02-05 3.47 3.50 3.47 3.48 0.0M
2021-02-04 3.48 3.50 3.48 3.50 0.0M
2021-02-03 3.49 3.50 3.49 3.50 0.0M
2021-02-02 3.53 3.54 3.50 3.50 0.0M
2021-02-01 3.45 3.53 3.45 3.52 0.0M
2021-01-29 3.52 3.52 3.49 3.49 0.0M
2021-01-28 3.52 3.55 3.52 3.54 0.0M
2021-01-27 3.59 3.59 3.51 3.56 0.0M
2021-01-26 3.60 3.64 3.60 3.64 0.0M
2021-01-25 3.67 3.69 3.66 3.67 0.0M
2021-01-22 3.73 3.75 3.73 3.75 0.0M
2021-01-21 3.89 3.89 3.84 3.87 0.0M
2021-01-20 3.84 3.84 3.77 3.77 0.0M
2021-01-19 3.78 3.85 3.78 3.82 0.0M
2021-01-15 3.74 3.74 3.69 3.69 0.0M
2021-01-14 3.79 3.79 3.67 3.67 0.1M
2021-01-13 3.75 3.75 3.75 3.75 0.0M
2021-01-12 3.63 3.67 3.63 3.64 0.0M
2021-01-11 3.61 3.63 3.58 3.63 0.0M
2021-01-08 3.72 3.72 3.64 3.68 0.0M
2021-01-07 3.60 3.64 3.55 3.64 0.0M
2021-01-06 3.55 3.58 3.55 3.58 0.0M
2021-01-05 3.53 3.55 3.53 3.53 0.0M
2021-01-04 3.56 3.58 3.53 3.58 0.0M