Yunnan Yunwei Company Limited (SHA:600725)
China · Delayed Price · Currency is CNY 3.590
+0.060 (1.70%)
Sep 19, 2025, 2:45 PM CST
Yunnan Yunwei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.53 | 3.60 | 3.50 | 3.60 | 3.60 | 1.98% | 20,032,059 |
| Sep 18, 2025 | 3.60 | 3.64 | 3.51 | 3.53 | 3.53 | -2.22% | 23,672,922 |
| Sep 17, 2025 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -1.10% | 19,339,940 |
| Sep 16, 2025 | 3.58 | 3.67 | 3.58 | 3.65 | 3.65 | 1.96% | 27,391,940 |
| Sep 15, 2025 | 3.60 | 3.62 | 3.54 | 3.58 | 3.58 | -0.83% | 19,837,868 |
| Sep 12, 2025 | 3.50 | 3.63 | 3.48 | 3.61 | 3.61 | 3.14% | 37,317,700 |
| Sep 11, 2025 | 3.51 | 3.51 | 3.45 | 3.50 | 3.50 | 0.57% | 17,398,797 |
| Sep 10, 2025 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | - | 13,780,937 |
| Sep 9, 2025 | 3.53 | 3.57 | 3.46 | 3.48 | 3.48 | -1.42% | 19,698,712 |
| Sep 8, 2025 | 3.49 | 3.54 | 3.46 | 3.53 | 3.53 | 0.86% | 21,151,940 |
| Sep 5, 2025 | 3.44 | 3.50 | 3.37 | 3.50 | 3.50 | 2.04% | 26,350,302 |
| Sep 4, 2025 | 3.43 | 3.48 | 3.36 | 3.43 | 3.43 | - | 27,102,700 |
| Sep 3, 2025 | 3.62 | 3.64 | 3.39 | 3.43 | 3.43 | -5.25% | 42,579,571 |
| Sep 2, 2025 | 3.66 | 3.69 | 3.58 | 3.62 | 3.62 | -1.09% | 35,362,300 |
| Sep 1, 2025 | 3.52 | 3.73 | 3.51 | 3.66 | 3.66 | 2.81% | 49,704,276 |
| Aug 29, 2025 | 3.61 | 3.64 | 3.52 | 3.56 | 3.56 | -2.47% | 40,110,780 |
| Aug 28, 2025 | 3.61 | 3.81 | 3.52 | 3.65 | 3.65 | 1.67% | 74,381,626 |
| Aug 27, 2025 | 3.78 | 3.85 | 3.55 | 3.59 | 3.59 | -4.01% | 106,868,750 |
| Aug 26, 2025 | 3.40 | 3.74 | 3.38 | 3.74 | 3.74 | 10.00% | 50,761,933 |
| Aug 25, 2025 | 3.42 | 3.43 | 3.36 | 3.40 | 3.40 | -0.29% | 21,073,032 |
| Aug 22, 2025 | 3.38 | 3.42 | 3.35 | 3.41 | 3.41 | 0.29% | 25,152,391 |
| Aug 21, 2025 | 3.41 | 3.41 | 3.37 | 3.40 | 3.40 | - | 15,151,892 |
| Aug 20, 2025 | 3.36 | 3.40 | 3.35 | 3.40 | 3.40 | 1.19% | 18,848,320 |
| Aug 19, 2025 | 3.33 | 3.38 | 3.31 | 3.36 | 3.36 | 0.90% | 16,373,528 |
| Aug 18, 2025 | 3.32 | 3.37 | 3.31 | 3.33 | 3.33 | 0.91% | 21,086,312 |
| Aug 15, 2025 | 3.27 | 3.32 | 3.27 | 3.30 | 3.30 | 0.61% | 16,960,552 |
| Aug 14, 2025 | 3.36 | 3.38 | 3.28 | 3.28 | 3.28 | -2.38% | 18,736,370 |
| Aug 13, 2025 | 3.39 | 3.40 | 3.35 | 3.36 | 3.36 | -1.18% | 19,054,730 |
| Aug 12, 2025 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | 0.29% | 18,243,896 |
| Aug 11, 2025 | 3.37 | 3.40 | 3.35 | 3.39 | 3.39 | 0.89% | 18,870,638 |
| Aug 8, 2025 | 3.29 | 3.38 | 3.27 | 3.36 | 3.36 | 2.13% | 23,355,990 |
| Aug 7, 2025 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | -0.60% | 10,919,742 |
| Aug 6, 2025 | 3.28 | 3.31 | 3.26 | 3.31 | 3.31 | 0.91% | 14,545,510 |
| Aug 5, 2025 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | 0.61% | 11,701,982 |
| Aug 4, 2025 | 3.19 | 3.27 | 3.19 | 3.26 | 3.26 | 1.24% | 13,703,470 |
| Aug 1, 2025 | 3.19 | 3.24 | 3.18 | 3.22 | 3.22 | 0.94% | 14,104,810 |
| Jul 31, 2025 | 3.28 | 3.29 | 3.19 | 3.19 | 3.19 | -2.74% | 18,930,690 |
| Jul 30, 2025 | 3.30 | 3.32 | 3.25 | 3.28 | 3.28 | -0.30% | 16,139,750 |
| Jul 29, 2025 | 3.32 | 3.33 | 3.24 | 3.29 | 3.29 | -0.90% | 18,753,700 |
| Jul 28, 2025 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -2.35% | 22,012,761 |
| Jul 25, 2025 | 3.37 | 3.44 | 3.35 | 3.40 | 3.40 | 0.29% | 23,375,750 |
| Jul 24, 2025 | 3.34 | 3.39 | 3.31 | 3.39 | 3.39 | 1.19% | 26,562,344 |
| Jul 23, 2025 | 3.43 | 3.47 | 3.33 | 3.35 | 3.35 | -1.18% | 32,549,703 |
| Jul 22, 2025 | 3.37 | 3.41 | 3.31 | 3.39 | 3.39 | 1.19% | 34,827,763 |
| Jul 21, 2025 | 3.31 | 3.37 | 3.29 | 3.35 | 3.35 | 1.21% | 26,457,370 |
| Jul 18, 2025 | 3.30 | 3.37 | 3.28 | 3.31 | 3.31 | 0.61% | 17,547,850 |
| Jul 17, 2025 | 3.31 | 3.34 | 3.27 | 3.29 | 3.29 | -0.90% | 17,509,650 |
| Jul 16, 2025 | 3.29 | 3.34 | 3.29 | 3.32 | 3.32 | 0.61% | 13,830,538 |
| Jul 15, 2025 | 3.36 | 3.36 | 3.27 | 3.30 | 3.30 | -1.49% | 21,942,300 |
| Jul 14, 2025 | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | 0.30% | 23,000,267 |