Yunnan Yunwei Company Limited (SHA:600725)
China · Delayed Price · Currency is CNY 4.630
+0.030 (0.65%)
Jan 23, 2026, 3:00 PM CST
Yunnan Yunwei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.60 | 4.67 | 4.56 | 4.63 | 4.63 | 0.65% | 38,485,530 |
| Jan 22, 2026 | 4.45 | 4.64 | 4.40 | 4.60 | 4.60 | 4.55% | 50,278,790 |
| Jan 21, 2026 | 4.41 | 4.43 | 4.32 | 4.40 | 4.40 | -1.35% | 32,228,730 |
| Jan 20, 2026 | 4.56 | 4.58 | 4.43 | 4.46 | 4.46 | -2.19% | 34,693,810 |
| Jan 19, 2026 | 4.46 | 4.73 | 4.39 | 4.56 | 4.56 | 1.79% | 70,990,939 |
| Jan 16, 2026 | 4.47 | 4.63 | 4.39 | 4.48 | 4.48 | -0.88% | 83,737,353 |
| Jan 15, 2026 | 4.10 | 4.52 | 4.05 | 4.52 | 4.52 | 9.98% | 109,967,493 |
| Jan 14, 2026 | 4.08 | 4.12 | 4.01 | 4.11 | 4.11 | 0.74% | 27,803,020 |
| Jan 13, 2026 | 4.15 | 4.17 | 4.07 | 4.08 | 4.08 | -1.69% | 28,001,850 |
| Jan 12, 2026 | 4.18 | 4.23 | 4.12 | 4.15 | 4.15 | -0.72% | 31,777,566 |
| Jan 9, 2026 | 4.12 | 4.22 | 4.09 | 4.18 | 4.18 | 0.97% | 23,626,310 |
| Jan 8, 2026 | 4.19 | 4.19 | 4.13 | 4.14 | 4.14 | -0.96% | 23,120,760 |
| Jan 7, 2026 | 4.22 | 4.25 | 4.13 | 4.18 | 4.18 | -0.95% | 24,475,120 |
| Jan 6, 2026 | 4.19 | 4.30 | 4.18 | 4.22 | 4.22 | 0.48% | 25,401,730 |
| Jan 5, 2026 | 4.15 | 4.20 | 4.11 | 4.20 | 4.20 | 0.48% | 29,517,210 |
| Dec 31, 2025 | 4.04 | 4.20 | 4.02 | 4.18 | 4.18 | 3.72% | 32,989,635 |
| Dec 30, 2025 | 4.11 | 4.12 | 3.99 | 4.03 | 4.03 | -1.95% | 26,106,830 |
| Dec 29, 2025 | 4.14 | 4.25 | 4.07 | 4.11 | 4.11 | 0.24% | 28,640,850 |
| Dec 26, 2025 | 4.09 | 4.14 | 4.06 | 4.10 | 4.10 | 0.24% | 26,925,630 |
| Dec 25, 2025 | 4.05 | 4.13 | 4.01 | 4.09 | 4.09 | 0.99% | 26,411,680 |
| Dec 24, 2025 | 4.16 | 4.19 | 3.96 | 4.05 | 4.05 | -3.34% | 49,166,570 |
| Dec 23, 2025 | 4.23 | 4.27 | 4.14 | 4.19 | 4.19 | 0.48% | 50,223,190 |
| Dec 22, 2025 | 4.31 | 4.35 | 4.16 | 4.17 | 4.17 | -2.34% | 63,781,040 |
| Dec 19, 2025 | 4.19 | 4.32 | 4.12 | 4.27 | 4.27 | 1.43% | 94,644,610 |
| Dec 18, 2025 | 4.10 | 4.43 | 4.10 | 4.21 | 4.21 | 3.19% | 136,816,700 |
| Dec 17, 2025 | 3.70 | 4.08 | 3.68 | 4.08 | 4.08 | 9.97% | 93,446,120 |
| Dec 16, 2025 | 3.63 | 3.82 | 3.54 | 3.71 | 3.71 | 2.20% | 37,813,600 |
| Dec 15, 2025 | 3.53 | 3.65 | 3.51 | 3.63 | 3.63 | 3.12% | 15,948,260 |
| Dec 12, 2025 | 3.53 | 3.58 | 3.51 | 3.52 | 3.52 | 0.28% | 13,192,000 |
| Dec 11, 2025 | 3.57 | 3.59 | 3.50 | 3.51 | 3.51 | -2.23% | 15,225,490 |
| Dec 10, 2025 | 3.63 | 3.64 | 3.56 | 3.59 | 3.59 | -0.83% | 13,151,630 |
| Dec 9, 2025 | 3.71 | 3.71 | 3.61 | 3.62 | 3.62 | -2.16% | 14,273,850 |
| Dec 8, 2025 | 3.76 | 3.76 | 3.67 | 3.70 | 3.70 | -1.33% | 18,799,250 |
| Dec 5, 2025 | 3.72 | 3.76 | 3.68 | 3.75 | 3.75 | 0.27% | 14,123,260 |
| Dec 4, 2025 | 3.80 | 3.81 | 3.71 | 3.74 | 3.74 | -2.09% | 17,759,950 |
| Dec 3, 2025 | 3.76 | 3.84 | 3.75 | 3.82 | 3.82 | 1.06% | 19,570,470 |
| Dec 2, 2025 | 3.75 | 3.78 | 3.71 | 3.78 | 3.78 | 0.80% | 14,332,804 |
| Dec 1, 2025 | 3.78 | 3.82 | 3.73 | 3.75 | 3.75 | -1.32% | 17,702,700 |
| Nov 28, 2025 | 3.66 | 3.81 | 3.65 | 3.80 | 3.80 | 3.83% | 21,223,310 |
| Nov 27, 2025 | 3.65 | 3.68 | 3.64 | 3.66 | 3.66 | 0.55% | 11,878,820 |
| Nov 26, 2025 | 3.63 | 3.72 | 3.63 | 3.64 | 3.64 | 0.28% | 15,940,872 |
| Nov 25, 2025 | 3.63 | 3.68 | 3.61 | 3.63 | 3.63 | - | 16,083,700 |
| Nov 24, 2025 | 3.55 | 3.65 | 3.52 | 3.63 | 3.63 | 3.12% | 22,821,450 |
| Nov 21, 2025 | 3.72 | 3.72 | 3.52 | 3.52 | 3.52 | -6.13% | 32,115,900 |
| Nov 20, 2025 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | -1.32% | 15,667,360 |
| Nov 19, 2025 | 3.87 | 3.88 | 3.72 | 3.80 | 3.80 | -2.06% | 28,994,500 |
| Nov 18, 2025 | 4.05 | 4.05 | 3.85 | 3.88 | 3.88 | -4.43% | 33,367,340 |
| Nov 17, 2025 | 4.04 | 4.07 | 3.97 | 4.06 | 4.06 | - | 29,461,600 |
| Nov 14, 2025 | 4.04 | 4.12 | 4.03 | 4.06 | 4.06 | 0.25% | 26,789,820 |
| Nov 13, 2025 | 3.96 | 4.08 | 3.95 | 4.05 | 4.05 | 2.53% | 28,543,820 |