Stock listing
Shenzhen:002812 Yunnan Energy New Material (Group) Co., Ltd. (恩捷股份) 股价
Follow Yunnan Energy New Material (Group) Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002812
¥52.85 CNY +1.86 (+3.6%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥45.53 – ¥55.50 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Volume
- 47.43M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Market cap
- ¥51.86B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 981.3M shares outstanding
- 52-week range
- ¥42.00 – ¥87.71 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥1.13B CNYMedian day 20.15M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:002812 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥52.85 | +1.86 | +3.6% | ¥50.76 | ¥55.50 | ¥50.66 | 47,430,827 | |
| ¥50.99 | +2.26 | +4.6% | ¥48.43 | ¥51.38 | ¥48.00 | 42,599,112 | |
| ¥48.73 | +1.23 | +2.6% | ¥47.00 | ¥49.66 | ¥46.87 | 42,239,475 | |
| ¥47.50 | +0.84 | +1.8% | ¥46.90 | ¥48.30 | ¥46.34 | 30,304,477 | |
| ¥46.66 | +0.61 | +1.3% | ¥45.53 | ¥48.28 | ¥45.30 | 28,372,430 | |
| ¥46.05 | -1.47 | -3.1% | ¥47.26 | ¥47.46 | ¥46.04 | 20,146,199 | |
| ¥47.52 | +0.10 | +0.2% | ¥47.37 | ¥48.13 | ¥47.04 | 21,795,328 | |
| ¥47.42 | -0.61 | -1.3% | ¥48.48 | ¥48.50 | ¥47.27 | 23,180,255 | |
| ¥48.03 | +1.11 | +2.4% | ¥46.65 | ¥48.98 | ¥46.15 | 37,776,899 | |
| ¥46.92 | +4.27 | +10.0% | ¥42.00 | ¥46.92 | ¥42.00 | 37,282,303 | |
| ¥42.65 | -1.04 | -2.4% | ¥43.55 | ¥44.20 | ¥42.65 | 19,995,215 | |
| ¥43.69 | -2.86 | -6.1% | ¥46.06 | ¥46.46 | ¥43.33 | 32,658,131 | |
| ¥46.55 | +0.92 | +2.0% | ¥45.13 | ¥47.10 | ¥44.85 | 25,109,541 | |
| ¥45.63 | -0.63 | -1.4% | ¥45.06 | ¥46.03 | ¥44.90 | 23,962,772 | |
| ¥46.26 | -2.13 | -4.4% | ¥48.99 | ¥49.35 | ¥45.71 | 43,830,969 | |
| ¥48.39 | +1.99 | +4.3% | ¥46.62 | ¥49.00 | ¥45.05 | 56,680,176 | |
| ¥46.40 | +1.98 | +4.5% | ¥47.30 | ¥48.86 | ¥46.13 | 48,554,909 | |
| ¥44.42 | -2.42 | -5.2% | ¥45.50 | ¥45.87 | ¥43.05 | 33,173,321 | |
| ¥46.84 | -1.01 | -2.1% | ¥47.36 | ¥49.30 | ¥46.50 | 38,670,475 | |
| ¥47.85 | +2.01 | +4.4% | ¥45.60 | ¥49.06 | ¥45.30 | 46,400,103 | |
| ¥45.84 | +0.33 | +0.7% | ¥45.52 | ¥47.34 | ¥45.16 | 21,749,378 | |
| ¥45.51 | -0.08 | -0.2% | ¥45.41 | ¥46.20 | ¥45.03 | 10,506,700 | |
| ¥45.59 | +0.50 | +1.1% | ¥45.31 | ¥46.08 | ¥45.09 | 11,869,487 | |
| ¥45.09 | -1.21 | -2.6% | ¥46.30 | ¥46.41 | ¥44.70 | 10,794,143 | |
| ¥46.30 | -1.20 | -2.5% | ¥47.31 | ¥47.75 | ¥46.28 | 8,234,507 | |
| ¥47.50 | -0.16 | -0.3% | ¥47.50 | ¥47.70 | ¥46.87 | 10,227,154 | |
| ¥47.66 | -0.53 | -1.1% | ¥48.20 | ¥48.55 | ¥47.55 | 11,661,025 | |
| ¥48.19 | -0.39 | -0.8% | ¥48.91 | ¥48.91 | ¥47.95 | 11,801,987 | |
| ¥48.58 | +0.68 | +1.4% | ¥48.51 | ¥48.85 | ¥48.00 | 10,795,772 | |
| ¥47.90 | -0.01 | 0.0% | ¥47.36 | ¥48.35 | ¥47.36 | 11,056,700 | |
| ¥47.91 | +0.04 | +0.1% | ¥47.86 | ¥48.24 | ¥45.72 | 19,922,755 | |
| ¥47.87 | -0.22 | -0.5% | ¥47.86 | ¥48.76 | ¥47.80 | 10,469,450 | |
| ¥48.09 | +0.92 | +2.0% | ¥47.08 | ¥48.75 | ¥46.53 | 13,411,959 | |
| ¥47.17 | -1.42 | -2.9% | ¥48.22 | ¥48.36 | ¥46.30 | 15,976,043 | |
| ¥48.59 | -0.57 | -1.2% | ¥49.30 | ¥50.00 | ¥47.94 | 11,286,524 | |
| ¥49.16 | +1.13 | +2.4% | ¥48.20 | ¥49.70 | ¥48.00 | 18,417,315 | |
| ¥48.03 | -0.17 | -0.4% | ¥48.27 | ¥48.35 | ¥47.80 | 10,360,685 | |
| ¥48.20 | -0.07 | -0.1% | ¥48.27 | ¥48.52 | ¥47.51 | 12,619,784 | |
| ¥48.27 | -2.16 | -4.3% | ¥50.43 | ¥50.57 | ¥48.11 | 21,893,045 | |
| ¥50.43 | +0.26 | +0.5% | ¥50.45 | ¥50.90 | ¥50.10 | 9,673,420 | |
| ¥50.17 | -2.02 | -3.9% | ¥51.60 | ¥51.71 | ¥49.60 | 19,135,277 | |
| ¥52.19 | -1.11 | -2.1% | ¥53.38 | ¥53.75 | ¥52.16 | 14,109,026 | |
| ¥53.30 | -1.18 | -2.2% | ¥54.50 | ¥54.50 | ¥52.52 | 17,277,077 | |
| ¥54.48 | +0.51 | +0.9% | ¥53.90 | ¥54.98 | ¥53.62 | 13,002,281 | |
| ¥53.97 | -0.77 | -1.4% | ¥54.74 | ¥54.78 | ¥52.89 | 18,816,948 | |
| ¥54.74 | +0.95 | +1.8% | ¥54.10 | ¥55.67 | ¥53.40 | 18,864,373 | |
| ¥53.79 | -2.11 | -3.8% | ¥55.59 | ¥55.91 | ¥52.76 | 21,482,604 | |
| ¥55.90 | -0.92 | -1.6% | ¥57.85 | ¥58.08 | ¥55.40 | 22,199,990 | |
| ¥56.82 | +0.98 | +1.8% | ¥55.84 | ¥58.46 | ¥55.19 | 23,417,626 | |
| ¥55.84 | -0.20 | -0.4% | ¥56.44 | ¥57.20 | ¥55.25 | 14,904,175 | |
| ¥56.04 | -1.67 | -2.9% | ¥56.93 | ¥58.86 | ¥55.72 | 24,449,331 | |
| ¥57.71 | +0.10 | +0.2% | ¥57.40 | ¥59.12 | ¥56.90 | 18,224,984 | |
| ¥57.61 | +1.06 | +1.9% | ¥56.56 | ¥58.19 | ¥55.87 | 19,361,423 | |
| ¥56.55 | +0.25 | +0.4% | ¥56.55 | ¥58.88 | ¥56.33 | 22,891,688 | |
| ¥56.30 | +0.85 | +1.5% | ¥55.60 | ¥57.45 | ¥54.65 | 25,664,174 | |
| ¥55.45 | +0.04 | +0.1% | ¥55.41 | ¥56.86 | ¥55.16 | 16,427,803 | |
| ¥55.41 | -0.54 | -1.0% | ¥55.69 | ¥57.20 | ¥55.20 | 21,057,514 | |
| ¥55.95 | +2.25 | +4.2% | ¥54.09 | ¥56.60 | ¥53.47 | 32,878,364 | |
| ¥53.70 | 0.00 | 0.0% | ¥53.51 | ¥53.90 | ¥52.68 | 17,437,381 | |
| ¥53.70 | -1.05 | -1.9% | ¥54.60 | ¥55.00 | ¥52.91 | 21,398,242 | |
| ¥54.75 | +1.37 | +2.6% | ¥53.21 | ¥55.10 | ¥52.80 | 23,070,799 |
- Ticker
- Shenzhen:002812
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 23, 2026
Yunnan Energy New Material: Returned to profitability with 34% revenue growth and record lithium battery separator sales
Latest news
Yunnan Energy New Material: Returned to profitability with 34% revenue growth and record lithium battery separator sales
Apr 23, 2026
Closed ¥77.18 (+10.0%) on Apr 24, 2026
Yunnan Energy New Material's Share Trade To Resume From December 15
Dec 12, 2025
Closed ¥49.82 (-10.0%) on Dec 15, 2025
Yunnan Energy New Material Says To Halt Trade On Dec 1 Pending Statement
Nov 30, 2025
Closed ¥55.35 (0.0%) on Dec 1, 2025
Yunnan Energy New Material (Group) Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 9 in all · newest Apr 23, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Yunnan Energy New Material (Group) Co., Ltd.