Yunnan Coal & Energy
云煤能源 SH600792 Forward-adjusted MAIN
5.04
-0.25
(-4.73%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.17
High
5.34
Low
5.04
Prev close
5.29
Amplitude
5.67%
Volume
79.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.34
MA10
5.34
MA20
5.00
MA60
4.04
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.17 | 5.34 | 5.04 | 5.04 | 80M |
| 2 | 2026-09-29 | 5.43 | 5.51 | 5.14 | 5.29 | 114M |
| 3 | 2026-09-28 | 5.61 | 5.69 | 5.30 | 5.50 | 161M |
| 4 | 2026-09-24 | 5.10 | 5.70 | 5.03 | 5.70 | 182M |
| 5 | 2026-09-23 | 5.58 | 5.69 | 5.18 | 5.18 | 134M |
| 6 | 2026-09-22 | 5.30 | 6.01 | 5.21 | 5.75 | 183M |
| 7 | 2026-09-21 | 5.20 | 5.56 | 5.10 | 5.46 | 127M |
| 8 | 2026-09-18 | 5.07 | 5.50 | 5.00 | 5.30 | 155M |
| 9 | 2026-09-17 | 4.86 | 5.34 | 4.53 | 5.34 | 158M |
| 10 | 2026-09-16 | 5.00 | 5.28 | 4.80 | 4.85 | 173M |
| 11 | 2026-09-15 | 5.00 | 5.43 | 4.96 | 5.29 | 204M |
| 12 | 2026-09-14 | 4.78 | 5.37 | 4.78 | 4.94 | 177M |
52W
Data range
3.11
66.6%
6.01
High/low over the last 250 trading days, and where the price sits.
← Stocks