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
2024-12-31 11.33 11.48 11.33 11.47 0.0M
2024-12-30 11.10 11.28 11.10 11.28 0.0M
2024-12-27 11.22 11.25 11.17 11.17 0.0M
2024-12-26 11.17 11.19 11.13 11.14 0.0M
2024-12-24 11.17 11.20 11.12 11.20 0.0M
2024-12-23 11.10 11.10 10.97 11.00 0.0M
2024-12-20 11.18 11.29 11.18 11.29 0.0M
2024-12-19 11.03 11.66 11.03 11.66 0.0M
2024-12-18 11.49 11.49 11.34 11.39 0.0M
2024-12-17 11.52 11.61 11.52 11.52 0.0M
2024-12-16 11.65 11.65 11.55 11.58 0.0M
2024-12-13 12.19 12.19 11.63 11.72 0.0M
2024-12-12 12.05 12.07 11.99 12.06 0.0M
2024-12-11 12.08 12.14 12.03 12.03 0.0M
2024-12-10 12.13 12.15 12.08 12.15 0.0M
2024-12-09 12.50 12.57 12.46 12.48 0.0M
2024-12-06 11.91 11.99 11.91 11.97 0.0M
2024-12-05 11.88 11.89 11.85 11.88 0.0M
2024-12-04 12.00 12.00 11.90 11.94 0.0M
2024-12-03 11.77 11.77 11.57 11.77 0.0M
2024-12-02 11.58 11.97 11.50 11.97 0.0M
2024-11-29 11.70 11.70 11.53 11.53 0.0M
2024-11-27 11.60 11.70 11.60 11.60 0.0M
2024-11-26 11.62 11.65 11.60 11.64 0.0M
2024-11-25 11.69 11.75 11.66 11.75 0.0M
2024-11-22 12.00 12.00 11.81 11.88 0.0M
2024-11-21 12.24 12.24 12.11 12.22 0.0M
2024-11-20 11.78 12.24 11.78 12.22 0.0M
2024-11-19 12.17 12.22 12.11 12.20 0.0M
2024-11-18 12.16 12.34 12.16 12.34 0.0M
2024-11-15 12.17 12.17 11.95 12.07 0.0M
2024-11-14 12.27 12.27 12.20 12.23 0.0M
2024-11-13 12.50 12.50 12.35 12.43 0.0M
2024-11-12 12.60 12.60 12.34 12.37 0.0M
2024-11-11 12.67 12.67 12.40 12.62 0.0M
2024-11-08 13.03 13.07 12.93 13.01 0.0M
2024-11-07 13.60 13.60 13.53 13.56 0.0M
2024-11-06 13.25 13.28 13.17 13.28 0.0M
2024-11-05 13.28 13.42 13.28 13.42 0.0M
2024-11-04 12.94 12.94 12.87 12.94 0.0M
2024-11-01 13.27 13.28 13.22 13.28 0.0M
2024-10-31 13.22 13.30 12.93 13.20 0.0M
2024-10-30 13.25 13.37 13.18 13.18 0.0M
2024-10-29 13.39 13.58 13.29 13.58 0.0M
2024-10-28 13.08 13.62 13.03 13.62 0.0M
2024-10-25 13.66 13.66 13.66 13.66 0.1M
2024-10-24 13.54 13.80 13.54 13.80 0.0M
2024-10-23 13.96 13.96 13.46 13.54 0.0M
2024-10-22 13.89 13.96 13.69 13.96 0.0M
2024-10-21 13.66 13.66 13.18 13.56 0.0M
2024-10-18 13.51 13.69 13.51 13.69 0.0M
2024-10-17 13.12 13.15 13.10 13.10 0.0M
2024-10-16 13.62 13.62 13.58 13.58 0.0M
2024-10-15 13.52 13.57 13.51 13.52 0.0M
2024-10-14 14.05 14.38 14.00 14.00 0.0M
2024-10-11 14.14 14.27 14.05 14.20 0.0M
2024-10-10 14.00 14.19 14.00 14.19 0.0M
2024-10-09 13.15 13.20 13.03 13.11 0.0M
2024-10-08 14.00 14.29 13.86 13.86 0.0M
2024-10-07 15.18 15.50 15.00 15.43 0.0M
2024-10-04 14.85 14.85 14.65 14.68 0.0M
2024-10-03 14.49 14.49 14.16 14.16 0.0M
2024-10-02 14.21 14.22 14.21 14.21 0.0M
2024-10-01 13.96 14.07 13.96 14.07 0.0M
2024-09-30 14.33 14.33 13.95 13.99 0.0M
2024-09-27 13.60 13.65 13.48 13.65 0.0M
2024-09-26 13.34 13.48 13.23 13.30 0.0M
2024-09-25 12.87 12.87 12.68 12.68 0.1M
2024-09-24 13.19 13.47 13.16 13.25 0.1M
2024-09-23 12.56 12.56 12.32 12.33 0.0M
2024-09-20 11.88 12.05 11.88 11.97 0.0M
2024-09-19 11.70 11.79 11.70 11.78 0.0M
2024-09-18 11.01 11.50 11.01 11.50 0.0M
2024-09-17 11.40 11.48 11.40 11.45 0.0M
2024-09-16 11.46 11.46 11.31 11.36 0.0M
2024-09-13 11.41 11.57 11.41 11.41 0.0M
2024-09-12 11.45 11.61 11.45 11.61 0.0M
2024-09-11 11.60 11.61 11.56 11.56 0.0M
2024-09-10 11.35 11.73 11.35 11.73 0.0M
2024-09-09 12.25 12.30 11.99 12.00 0.0M
2024-09-06 12.31 12.59 12.31 12.33 0.0M
2024-09-05 12.53 12.56 12.26 12.26 0.0M
2024-09-04 12.70 12.86 12.70 12.77 0.0M
2024-09-03 12.78 12.82 12.66 12.77 0.0M
2024-08-29 12.52 12.78 12.32 12.78 0.0M
2024-08-28 12.45 13.00 12.45 12.87 0.0M
2024-08-27 12.77 13.15 12.77 13.15 0.0M
2024-08-26 12.51 12.51 12.51 12.51 0.0M
2024-08-23 12.40 12.40 12.40 12.40 0.0M
2024-08-22 12.63 12.82 12.45 12.45 0.0M
2024-08-21 12.62 12.63 12.62 12.63 0.0M
2024-08-20 12.50 12.50 12.00 12.14 0.0M
2024-08-19 12.80 12.94 12.80 12.93 0.0M
2024-08-16 12.68 12.94 12.68 12.94 0.0M
2024-08-15 12.50 13.43 12.50 12.84 0.0M
2024-08-14 13.00 13.00 12.76 12.76 0.0M
2024-08-13 12.91 12.91 12.91 12.91 0.0M
2024-08-12 13.09 13.09 12.85 12.85 0.0M
2024-08-09 13.23 13.23 12.50 12.72 0.0M
2024-08-08 12.55 12.61 12.40 12.41 0.0M
2024-08-07 12.84 13.00 12.22 12.22 0.0M
2024-08-06 12.18 12.28 12.11 12.28 0.0M
2024-08-05 12.34 12.48 12.31 12.31 0.0M
2024-08-02 12.89 12.89 12.69 12.76 0.0M
2024-08-01 12.71 12.71 12.70 12.70 0.0M
2024-07-31 13.00 13.05 12.93 13.05 0.0M
2024-07-30 12.35 12.35 12.30 12.30 0.0M
2024-07-29 12.42 12.68 12.42 12.62 0.0M
2024-07-26 12.46 12.85 12.42 12.49 0.0M
2024-07-25 12.70 12.72 12.42 12.43 0.0M
2024-07-24 12.80 12.80 12.77 12.77 0.0M
2024-07-23 13.08 13.08 12.93 12.93 0.0M
2024-07-22 13.31 13.31 12.79 12.79 0.0M
2024-07-19 12.77 13.09 12.77 13.09 0.0M
2024-07-17 13.23 13.23 13.23 13.23 0.0M
2024-07-16 13.67 13.67 13.39 13.39 0.0M
2024-07-15 13.23 13.42 13.23 13.42 0.0M
2024-07-12 13.05 13.32 13.05 13.32 0.0M
2024-07-11 12.99 13.46 12.99 13.46 0.0M
2024-07-10 13.46 13.54 13.46 13.50 0.0M
2024-07-09 14.40 14.44 14.32 14.32 0.0M
2024-07-08 14.51 14.51 14.51 14.51 0.0M
2024-07-05 14.62 14.62 14.54 14.59 0.0M
2024-07-03 14.54 14.62 14.54 14.62 0.0M
2024-07-02 14.03 14.90 14.03 14.58 0.0M
2024-07-01 13.85 14.52 13.85 14.47 0.0M
2024-06-28 14.20 14.40 14.20 14.29 0.0M
2024-06-27 12.97 15.23 11.55 14.21 0.1M
2024-06-26 13.71 16.27 12.92 15.75 0.0M
2024-06-25 16.35 16.71 16.13 16.28 0.0M
2024-06-24 15.82 15.82 15.57 15.57 0.0M
2024-06-21 16.20 16.21 16.17 16.17 0.0M
2024-06-20 16.71 16.79 16.71 16.71 0.0M
2024-06-18 16.90 16.90 16.80 16.87 0.0M
2024-06-17 16.71 16.71 16.71 16.71 0.0M
2024-06-14 17.62 17.62 17.62 17.62 0.0M
2024-06-13 17.62 17.64 17.62 17.64 0.0M
2024-06-12 17.61 17.99 17.61 17.74 0.0M
2024-06-11 17.23 17.23 17.23 17.23 0.0M
2024-06-10 17.47 17.47 17.47 17.47 0.0M
2024-06-07 17.46 17.46 17.34 17.34 0.0M
2024-06-06 17.29 17.46 17.29 17.46 0.0M
2024-06-05 17.09 17.14 17.09 17.09 0.0M
2024-06-04 16.58 17.17 16.58 16.85 0.0M
2024-06-03 18.38 18.38 17.18 17.18 0.1M
2024-05-31 19.69 19.69 18.99 18.99 0.0M
2024-05-29 19.24 19.26 19.20 19.26 0.0M
2024-05-28 19.16 19.26 19.16 19.22 0.0M
2024-05-24 18.72 18.72 18.72 18.72 0.0M
2024-05-23 18.09 18.53 18.09 18.53 0.0M
2024-05-22 18.63 18.63 18.36 18.43 0.0M
2024-05-21 18.86 18.86 18.83 18.83 0.0M
2024-05-20 18.64 18.67 18.64 18.67 0.0M
2024-05-17 18.38 18.51 18.34 18.46 0.0M
2024-05-16 18.06 18.16 18.06 18.14 0.0M
2024-05-15 17.58 17.58 17.58 17.58 0.0M
2024-05-14 17.70 17.71 17.56 17.58 0.0M
2024-05-10 18.50 19.04 18.50 19.00 0.0M
2024-05-09 18.38 18.38 18.23 18.23 0.0M
2024-05-08 18.32 18.34 18.32 18.34 0.0M
2024-05-07 17.46 17.78 17.45 17.45 0.0M
2024-05-03 16.85 16.85 16.66 16.66 0.0M
2024-05-02 16.22 16.50 16.22 16.37 0.0M
2024-05-01 16.53 16.53 16.52 16.52 0.0M
2024-04-30 16.61 16.61 16.61 16.61 0.0M
2024-04-29 16.22 16.22 16.09 16.09 0.0M
2024-04-26 16.24 16.24 16.22 16.22 0.0M
2024-04-24 16.16 16.37 16.16 16.37 0.0M
2024-04-23 16.71 16.71 16.28 16.29 0.0M
2024-04-22 17.32 17.32 16.93 16.94 0.0M
2024-04-19 17.71 17.80 17.71 17.74 0.0M
2024-04-18 16.96 17.67 16.96 17.50 0.0M
2024-04-17 17.45 17.55 17.45 17.45 0.0M
2024-04-16 16.95 17.52 16.95 17.52 0.0M
2024-04-15 17.20 17.28 17.17 17.17 0.0M
2024-04-12 17.17 17.17 17.17 17.17 0.0M
2024-04-11 16.86 17.26 16.86 17.10 0.0M
2024-04-10 16.34 16.79 16.34 16.79 0.0M
2024-04-09 16.55 16.55 16.42 16.47 0.0M
2024-04-08 16.18 16.18 16.18 16.18 0.0M
2024-04-05 15.64 15.65 15.57 15.57 0.0M
2024-04-04 16.36 16.41 16.22 16.22 0.0M
2024-04-03 16.19 16.46 16.19 16.36 0.0M
2024-04-02 15.75 16.00 15.75 15.78 0.0M
2024-03-28 15.95 15.95 15.81 15.84 0.0M
2024-03-27 16.20 16.29 16.20 16.20 0.0M
2024-03-26 16.27 16.27 16.27 16.27 0.0M
2024-03-25 17.21 17.21 17.07 17.07 0.0M
2024-03-22 16.48 17.17 16.48 17.06 0.0M
2024-03-18 16.95 16.95 16.91 16.91 0.0M
2024-03-15 17.32 17.39 17.32 17.39 0.0M
2024-03-14 18.00 18.14 17.81 17.81 0.0M
2024-03-13 18.08 18.11 18.08 18.11 0.0M
2024-03-12 17.89 18.08 17.89 17.99 0.0M
2024-03-11 18.99 18.99 18.34 18.42 0.0M
2024-03-08 19.35 19.35 19.29 19.30 0.0M
2024-03-07 18.99 19.28 18.99 19.28 0.0M
2024-03-06 18.88 18.94 18.88 18.89 0.0M
2024-03-05 18.42 18.42 18.40 18.42 0.0M
2024-03-04 18.23 18.56 18.23 18.49 0.0M
2024-03-01 17.94 17.94 17.84 17.84 0.0M
2024-02-29 17.36 17.44 17.36 17.39 0.0M
2024-02-28 17.62 17.66 17.61 17.61 0.0M
2024-02-26 16.60 17.13 16.60 17.13 0.0M
2024-02-23 18.24 18.24 18.02 18.02 0.0M
2024-02-22 19.05 19.05 17.83 18.23 0.0M
2024-02-21 16.83 16.85 16.83 16.85 0.0M
2024-02-20 16.84 17.08 16.83 16.91 0.0M
2024-02-16 15.14 15.19 15.12 15.19 0.0M
2024-02-14 15.15 15.15 15.14 15.14 0.0M
2024-02-13 15.24 15.24 15.11 15.11 0.0M
2024-02-12 15.31 15.31 15.31 15.31 0.0M
2024-02-09 15.21 15.32 15.05 15.06 0.0M
2024-02-08 15.27 15.27 15.27 15.27 0.0M
2024-02-07 15.39 15.39 15.39 15.39 0.0M
2024-02-06 15.37 15.47 15.37 15.44 0.0M
2024-02-05 15.47 15.48 15.40 15.48 0.0M
2024-02-02 15.40 15.43 15.26 15.43 0.0M
2024-02-01 15.20 15.34 15.15 15.25 0.0M
2024-01-31 15.56 15.62 15.46 15.46 0.0M
2024-01-30 15.57 15.62 15.56 15.62 0.0M
2024-01-29 15.96 15.96 15.94 15.94 0.0M
2024-01-26 15.85 15.92 15.85 15.92 0.0M
2024-01-25 15.82 15.87 15.82 15.87 0.0M
2024-01-24 15.29 15.30 15.25 15.30 0.0M
2024-01-23 14.49 14.49 14.49 14.49 0.0M
2024-01-22 14.43 14.43 14.29 14.36 0.0M
2024-01-19 14.52 14.63 14.52 14.63 0.0M
2024-01-18 14.82 14.82 14.82 14.82 0.0M
2024-01-17 15.05 15.05 14.97 14.97 0.0M
2024-01-16 15.45 15.48 15.38 15.46 0.0M
2024-01-12 15.35 15.53 15.35 15.52 0.0M
2024-01-11 15.21 15.21 15.11 15.11 0.0M
2024-01-10 15.42 15.57 15.34 15.53 0.0M
2024-01-09 15.53 15.53 15.45 15.45 0.0M
2024-01-08 15.68 15.68 15.33 15.45 0.0M
2024-01-05 15.86 16.01 15.86 15.98 0.0M
2024-01-04 15.68 15.68 15.59 15.68 0.0M
2024-01-03 15.19 15.50 15.19 15.34 0.0M
2024-01-02 14.89 14.93 14.77 14.77 0.0M