Yankuang Energy Group Company Limited (YZCA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0655 | 5.91689250226 | 1.107 | 1.1725 | 1.069 | 7751 | 1.10450445 | DE |
| 4 | -0.0975 | -7.67716535433 | 1.27 | 1.27 | 1.069 | 4596 | 1.13721789 | DE |
| 12 | 0.094 | 8.71580899397 | 1.0785 | 1.4095 | 0.9986 | 2960 | 1.18420759 | DE |
| 26 | -0.8414999 | -41.782519453 | 2.0139999 | 2.1669999 | 0.9986 | 2655 | 1.2611381 | DE |
| 52 | -0.5855 | -33.3048919226 | 1.758 | 2.379 | 0.9986 | 2784 | 1.63305849 | DE |
| 156 | -0.2595 | -18.1215083799 | 1.432 | 2.379 | 0.9986 | 2671 | 1.639871 | DE |
| 260 | -0.2595 | -18.1215083799 | 1.432 | 2.379 | 0.9986 | 2671 | 1.639871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 1.1335 | 0.06 | 6.03 | 1.087 | 1.1335 | 1.087 | 4101 |
| 1733174820 | 1.069 | -0.03 | -2.82 | 1.121 | 1.121 | 1.069 | 91 |
| 1732915620 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1732829220 | 1.1 | -0.01 | -0.63 | 1.1 | 1.115 | 1.1 | 26084 |
| 1732742820 | 1.107 | -0.02 | -2.04 | 1.107 | 1.107 | 1.107 | 727 |
| 1732656420 | 1.1299999 | 0.02 | 2.03 | 1.1315 | 1.1315 | 1.1299999 | 3710 |
| 1732570020 | 1.1075 | -0.03 | -2.47 | 1.1459999 | 1.1459999 | 1.1075 | 43 |
| 1732310820 | 1.1355 | 0 | 0.18 | 1.157 | 1.157 | 1.1355 | 889 |
| 1732224420 | 1.1335 | 0 | 0.00 | 1.1335 | 1.1335 | 1.1335 | 0 |
| 1732138020 | 1.1335 | -0 | -0.18 | 1.1335 | 1.1335 | 1.1335 | 48 |
| 1732051620 | 1.1355 | 0 | 0.00 | 1.1355 | 1.1355 | 1.1355 | 0 |
| 1731965220 | 1.1355 | -0.03 | -2.24 | 1.1355 | 1.1355 | 1.1355 | 3 |
| 1731705960 | 1.1615 | 0.01 | 1.22 | 1.1605 | 1.1615 | 1.111 | 1802 |
| 1731619620 | 1.1475 | 0 | 0.00 | 1.1475 | 1.1475 | 1.1475 | 0 |
| 1731533220 | 1.1475 | 0 | 0.00 | 1.1475 | 1.1475 | 1.1475 | 0 |
| 1731446820 | 1.1475 | -0.03 | -2.80 | 1.18 | 1.18 | 1.1475 | 17002 |
| 1731360420 | 1.1805 | -0.07 | -5.52 | 1.2024999 | 1.2024999 | 1.1805 | 4067 |
| 1731101160 | 1.2495 | 0 | 0.00 | 1.2495 | 1.2495 | 1.2495 | 0 |
| 1731014760 | 1.2495 | -0.02 | -1.61 | 1.2495 | 1.25 | 1.2264999 | 5748 |
| 1730928360 | 1.27 | 0.06 | 4.83 | 1.27 | 1.27 | 1.27 | 30 |
| 1730841960 | 1.2115 | 0 | 0.00 | 1.2115 | 1.2115 | 1.2115 | 0 |
| 1730755560 | 1.2115 | -0 | -0.08 | 1.2115 | 1.2115 | 1.2115 | 1 |
| 1730496360 | 1.2124999 | -0.01 | -1.02 | 1.244 | 1.244 | 1.2124999 | 52 |
| 1730409960 | 1.225 | -0 | -0.04 | 1.2235 | 1.225 | 1.2235 | 836 |
| 1730323560 | 1.2255 | -0.04 | -3.16 | 1.2255 | 1.2255 | 1.2255 | 165 |
| 1730237160 | 1.2655 | -0.02 | -1.40 | 1.2649999 | 1.2655 | 1.2649999 | 1400 |
| 1730150760 | 1.2835 | 0 | 0.08 | 1.2825 | 1.2835 | 1.2825 | 4451 |
| 1729888020 | 1.2825 | 0.02 | 1.75 | 1.26 | 1.2825 | 1.26 | 5899 |
| 1729801560 | 1.2605 | -0.02 | -1.52 | 1.2605 | 1.2605 | 1.2605 | 1 |
| 1729715160 | 1.28 | -0.03 | -2.18 | 1.2875 | 1.2875 | 1.2605 | 1037 |
| 1729628760 | 1.3085 | 0.02 | 1.91 | 1.3085 | 1.3085 | 1.3085 | 8 |
| 1729542360 | 1.284 | 0.01 | 0.51 | 1.235 | 1.284 | 1.235 | 313 |
| 1729283160 | 1.2775 | 0 | 0.00 | 1.2775 | 1.2775 | 1.2775 | 0 |
| 1729196760 | 1.2775 | 0 | 0.00 | 1.2775 | 1.2775 | 1.2775 | 0 |
| 1729110360 | 1.2775 | 0 | 0.27 | 1.2775 | 1.2775 | 1.2775 | 70 |
| 1729023960 | 1.274 | 0.01 | 0.67 | 1.274 | 1.274 | 1.274 | 20 |
| 1728937620 | 1.2655 | -0.05 | -3.43 | 1.3125 | 1.3154999 | 1.2655 | 1625 |
| 1728678360 | 1.3105 | -0.02 | -1.47 | 1.3305 | 1.3305 | 1.3105 | 6005 |
| 1728591960 | 1.33 | 0.07 | 5.26 | 1.33 | 1.33 | 1.33 | 4000 |
| 1728505560 | 1.2635 | -0.03 | -2.32 | 1.2244999 | 1.2635 | 1.2244999 | 3340 |
| 1728419160 | 1.2935 | -0.12 | -8.23 | 1.2915 | 1.2935 | 1.2915 | 3439 |
| 1728332760 | 1.4095 | 0.03 | 2.43 | 1.4095 | 1.4095 | 1.3675 | 2346 |
| 1728073560 | 1.3759999 | 0.04 | 2.92 | 1.3675 | 1.3759999 | 1.3675 | 1500 |
| 1727987220 | 1.337 | 0 | 0.00 | 1.337 | 1.337 | 1.337 | 0 |
| 1727900820 | 1.337 | 0.09 | 7.56 | 1.2789999 | 1.337 | 1.2789999 | 1501 |
| 1727814420 | 1.243 | -0.04 | -3.38 | 1.293 | 1.293 | 1.243 | 372 |
| 1727728020 | 1.2865 | 0.09 | 7.84 | 1.2865 | 1.2865 | 1.2865 | 590 |
| 1727468760 | 1.193 | 0 | 0.00 | 1.193 | 1.193 | 1.193 | 0 |
| 1727382360 | 1.193 | 0.03 | 2.80 | 1.153 | 1.193 | 1.153 | 3700 |
| 1727295960 | 1.1605 | 0 | 0.00 | 1.1605 | 1.1605 | 1.1605 | 0 |
| 1727209560 | 1.1605 | 0.08 | 7.35 | 1.2024999 | 1.2024999 | 1.1605 | 9301 |
| 1727123160 | 1.081 | 0 | 0.32 | 1.078 | 1.1355 | 1.078 | 186 |
| 1726863960 | 1.0774999 | 0 | 0.00 | 1.0774999 | 1.0774999 | 1.0774999 | 0 |
| 1726777560 | 1.0774999 | 0.08 | 7.90 | 1.0774999 | 1.0774999 | 1.0774999 | 930 |
| 1726691220 | 0.9986 | 0 | 0.00 | 0.9986 | 0.9986 | 0.9986 | 0 |
| 1726604820 | 0.9986 | 0 | 0.00 | 0.9986 | 0.9986 | 0.9986 | 0 |
| 1726518420 | 0.9986 | -0.0924 | -8.47 | 1.049 | 1.049 | 0.9986 | 290 |
| 1726259160 | 1.091 | 0.07 | 6.34 | 1.0685 | 1.091 | 1.0165 | 12337 |
| 1726172760 | 1.026 | -0.07 | -6.30 | 1.0785 | 1.0785 | 1.026 | 167 |
| 1726086360 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1725999960 | 1.095 | -0.03 | -2.23 | 1.08 | 1.0954999 | 1.049 | 10231 |
| 1725913620 | 1.12 | -0.06 | -5.08 | 1.09 | 1.12 | 1.067 | 2914 |
| 1725654360 | 1.18 | 0.01 | 0.68 | 1.1395 | 1.18 | 1.1395 | 120 |
| 1725567960 | 1.172 | 0.03 | 2.67 | 1.1385 | 1.172 | 1.1335 | 14050 |
| 1725481560 | 1.1415 | 0 | 0.00 | 1.1415 | 1.1415 | 1.1415 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
