14-day Premium Trial Subscription Try For FreeTry Free
¥41.61
-1.01 (-2.37%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥36.00 ¥45.99 Tuesday, 30th Apr 2024 002812.SZ stock ended at ¥41.61. This is 2.37% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 8.88% from a day low at ¥39.29 to a day high of ¥42.78.
90 days ¥36.00 ¥48.50
52 weeks ¥36.00 ¥109.77

Historical Yunnan Energy New Material Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥39.29 ¥42.78 ¥39.29 ¥41.61 13 535 118
Apr 29, 2024 ¥39.29 ¥43.20 ¥39.29 ¥42.62 30 887 481
Apr 26, 2024 ¥42.58 ¥42.58 ¥38.65 ¥39.60 18 253 755
Apr 25, 2024 ¥42.58 ¥42.58 ¥36.00 ¥39.52 30 915 720
Apr 24, 2024 ¥42.58 ¥42.58 ¥37.01 ¥37.75 20 771 832
Apr 23, 2024 ¥42.58 ¥42.58 ¥38.83 ¥39.01 15 697 033
Apr 22, 2024 ¥42.58 ¥42.58 ¥38.91 ¥39.82 19 526 699
Apr 19, 2024 ¥42.26 ¥42.75 ¥41.00 ¥41.40 26 648 374
Apr 18, 2024 ¥42.26 ¥44.55 ¥42.26 ¥43.20 26 408 902
Apr 17, 2024 ¥42.26 ¥44.13 ¥42.26 ¥43.75 28 041 984
Apr 16, 2024 ¥42.26 ¥45.99 ¥42.26 ¥42.53 37 011 603
Apr 15, 2024 ¥42.26 ¥45.06 ¥41.18 ¥45.06 47 341 840
Apr 12, 2024 ¥43.60 ¥43.60 ¥40.90 ¥40.96 16 130 040
Apr 11, 2024 ¥43.60 ¥43.60 ¥41.74 ¥42.36 14 674 476
Apr 10, 2024 ¥43.60 ¥44.50 ¥42.75 ¥42.99 15 734 739
Apr 09, 2024 ¥43.60 ¥44.78 ¥41.64 ¥44.35 30 855 690
Apr 08, 2024 ¥43.60 ¥43.89 ¥41.65 ¥41.67 14 830 689
Apr 03, 2024 ¥40.78 ¥44.55 ¥40.78 ¥43.36 19 244 943
Apr 02, 2024 ¥40.78 ¥44.15 ¥40.78 ¥43.74 20 157 878
Apr 01, 2024 ¥40.78 ¥43.10 ¥40.78 ¥43.05 17 919 183
Mar 29, 2024 ¥40.76 ¥42.67 ¥40.76 ¥41.55 17 509 673
Mar 28, 2024 ¥40.76 ¥41.47 ¥40.46 ¥40.76 15 151 989
Mar 27, 2024 ¥40.76 ¥43.42 ¥40.56 ¥40.56 20 871 478
Mar 26, 2024 ¥40.76 ¥44.49 ¥40.76 ¥43.30 31 939 574
Mar 25, 2024 ¥42.16 ¥42.30 ¥40.73 ¥40.76 18 009 776
Click to get the best stock tips daily for free!

About Yunnan Energy New Material Co Ltd

Yunnan Energy New Material Co., Ltd. provides rubber and plastic products in China and internationally. The company is involved in the production, development, and sale of BOPP films, such as bidirectional stretch polypropylene cigarette packing, antibacterial tobacco, agricultural product packing, food and medicine packing, anti-light, thermal seal, and aluminum coating films, which are mainly used in cigarette packaging, food packaging, high-gr... 002812.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT