Yankuang Energy Group Company Limited (YZCA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0274999 | 2.61903809524 | 1.05 | 1.0774999 | 1.0205 | 3231 | 1.05440322 | DE |
| 4 | 0.0574999 | 5.63724509804 | 1.02 | 1.0774999 | 0.9622 | 4340 | 1.02808031 | DE |
| 12 | 0.0229999 | 2.18111901375 | 1.0545 | 1.11 | 0.944 | 4778 | 1.01635717 | DE |
| 26 | -0.0755001 | -6.54814397225 | 1.153 | 1.4095 | 0.944 | 4120 | 1.0778633 | DE |
| 52 | -1.0475001 | -49.2941223529 | 2.125 | 2.379 | 0.944 | 3111 | 1.23171213 | DE |
| 156 | -0.3545001 | -24.7555935754 | 1.432 | 2.379 | 0.944 | 3118 | 1.446367 | DE |
| 260 | -0.3545001 | -24.7555935754 | 1.432 | 2.379 | 0.944 | 3118 | 1.446367 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 1.0205 | -0.04 | -3.91 | 1.07 | 1.07 | 1.0205 | 32 |
| 1742592420 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1742506020 | 1.062 | 0.01 | 0.71 | 1.062 | 1.062 | 1.062 | 20 |
| 1742419620 | 1.0545 | 0 | 0.00 | 1.0545 | 1.0545 | 1.0545 | 0 |
| 1742333220 | 1.0545 | 0 | 0.43 | 1.05 | 1.0545 | 1.0205 | 9640 |
| 1742246820 | 1.05 | -0.01 | -1.27 | 1.06 | 1.06 | 1.0185 | 1514 |
| 1741987620 | 1.0634999 | 0.06 | 5.61 | 1.0634999 | 1.0634999 | 1.0634999 | 400 |
| 1741901220 | 1.0069999 | 0.02 | 1.59 | 1.0069999 | 1.0069999 | 1.0069999 | 100 |
| 1741814820 | 0.9912 | 0 | 0.00 | 1.0125 | 1.0125 | 0.9912 | 5900 |
| 1741728420 | 0.9912 | -0.0668 | -6.31 | 1.0205 | 1.0205 | 0.9912 | 6700 |
| 1741642020 | 1.058 | 0.03 | 2.52 | 1.0149999 | 1.058 | 0.9912 | 19001 |
| 1741382820 | 1.032 | 0.02 | 1.47 | 1.0329999 | 1.0329999 | 0.9814 | 265 |
| 1741296420 | 1.0169999 | 0.02 | 1.70 | 0.992 | 1.0169999 | 0.992 | 8100 |
| 1741210020 | 1 | 0.001 | 0.10 | 1 | 1 | 1 | 100 |
| 1741123620 | 0.999 | 0.0194 | 1.98 | 0.9622 | 1.014 | 0.9622 | 2102 |
| 1741037220 | 0.9796 | -0.0304 | -3.01 | 1.0329999 | 1.0329999 | 0.9796 | 350 |
| 1740778020 | 1.01 | -0.04 | -3.90 | 1.01 | 1.01 | 1.01 | 863 |
| 1740691620 | 1.051 | 0 | 0.00 | 1.051 | 1.051 | 1.051 | 0 |
| 1740605220 | 1.051 | 0.05 | 5.10 | 1.0335 | 1.051 | 1.0309999 | 6000 |
| 1740518820 | 1 | 0.0366 | 3.80 | 1.02 | 1.02 | 1 | 12695 |
| 1740432420 | 0.9634 | -0.0322 | -3.23 | 1.0129999 | 1.0129999 | 0.9634 | 24 |
| 1740173220 | 0.9956 | 0.0238 | 2.45 | 0.965 | 0.9956 | 0.9646 | 15440 |
| 1740086820 | 0.9718 | 0 | 0.00 | 0.9718 | 0.9718 | 0.9718 | 0 |
| 1740000420 | 0.9718 | -0.0082 | -0.84 | 0.96 | 0.9866 | 0.96 | 1830 |
| 1739914020 | 0.98 | -0.033 | -3.26 | 0.9898 | 0.9898 | 0.944 | 16728 |
| 1739827620 | 1.0129999 | 0.03 | 2.84 | 1.0115 | 1.0129999 | 1.01 | 7765 |
| 1739568420 | 0.985 | -0.0305 | -3.00 | 0.99 | 1.0035 | 0.985 | 8450 |
| 1739482020 | 1.0155 | -0.01 | -0.64 | 1.01 | 1.0175 | 1 | 13092 |
| 1739395620 | 1.022 | 0.03 | 3.40 | 1.022 | 1.022 | 1.022 | 40 |
| 1739309220 | 0.9884 | 0 | 0.00 | 0.9884 | 0.9884 | 0.9884 | 0 |
| 1739222820 | 0.9884 | -0.0506 | -4.87 | 1.0375 | 1.0375 | 0.9884 | 6501 |
| 1738963620 | 1.0389999 | -0.01 | -0.67 | 1.0375 | 1.0405 | 0.9876 | 2073 |
| 1738877220 | 1.046 | -0 | -0.10 | 1.051 | 1.051 | 1.046 | 900 |
| 1738790820 | 1.047 | 0 | 0.00 | 1.047 | 1.047 | 1.047 | 0 |
| 1738704420 | 1.047 | 0 | 0.34 | 0.9998 | 1.047 | 0.9998 | 301 |
| 1738618020 | 1.0435 | 0.03 | 2.50 | 1.0415 | 1.0435 | 0.9922 | 700 |
| 1738358820 | 1.018 | 0 | 0.00 | 1.018 | 1.018 | 1.018 | 6000 |
| 1738272420 | 1.018 | 0.04 | 3.86 | 1.018 | 1.018 | 1.018 | 389 |
| 1738186020 | 0.9802 | -0.0198 | -1.98 | 0.9878 | 0.9878 | 0.9802 | 8711 |
| 1738099620 | 1 | -0.0565 | -5.35 | 1 | 1 | 1 | 1545 |
| 1738013220 | 1.0565 | 0.03 | 3.22 | 1.0565 | 1.0565 | 1.0565 | 3800 |
| 1737754020 | 1.0235 | 0.02 | 2.35 | 1.02 | 1.0265 | 1.02 | 1775 |
| 1737667620 | 1 | 0 | 0.00 | 1.0155 | 1.0155 | 1 | 78 |
| 1737581220 | 1 | 0.0248 | 2.54 | 1.004 | 1.004 | 1 | 2950 |
| 1737494820 | 0.9752 | 0 | 0.00 | 0.9752 | 0.9752 | 0.9752 | 0 |
| 1737408420 | 0.9752 | -0.0563 | -5.46 | 1.0115 | 1.0115 | 0.9752 | 8049 |
| 1737149220 | 1.0315 | 0.06 | 6.43 | 1.0215 | 1.0315 | 1.0215 | 3040 |
| 1737062820 | 0.9692 | 0.009 | 0.94 | 0.9692 | 0.9692 | 0.9692 | 1 |
| 1736976420 | 0.9602 | -0.0398 | -3.98 | 1.0109999 | 1.0109999 | 0.9602 | 125 |
| 1736890020 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736803620 | 1 | -0.0245 | -2.39 | 0.98 | 1 | 0.962 | 2975 |
| 1736544420 | 1.0245 | -0.03 | -2.52 | 1.0105 | 1.0245 | 1.01 | 32936 |
| 1736458020 | 1.051 | -0 | -0.43 | 1.052 | 1.052 | 1.051 | 4800 |
| 1736371620 | 1.0555 | -0.04 | -3.83 | 1.045 | 1.0555 | 1.0155 | 751 |
| 1736285220 | 1.0974999 | 0.03 | 2.91 | 1.0934999 | 1.0974999 | 1.092 | 1151 |
| 1736198820 | 1.0665 | -0.01 | -0.93 | 1.0665 | 1.0665 | 1.0665 | 97 |
| 1735939620 | 1.0765 | 0.02 | 1.60 | 1.0765 | 1.0765 | 1.0765 | 1 |
| 1735853220 | 1.0595 | -0 | -0.05 | 1.0545 | 1.11 | 1.0545 | 12083 |
| 1735594020 | 1.06 | -0.04 | -3.20 | 1.1135 | 1.1135 | 1.06 | 1656 |
| 1735334820 | 1.095 | 0.07 | 6.31 | 1.0994999 | 1.0994999 | 1.095 | 1300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
