Yunnan Yunwei Company Limited (SHA:600725)
China · Delayed Price · Currency is CNY 3.130
+0.050 (1.62%)
Jul 22, 2026, 3:00 PM CST
Yunnan Yunwei Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.03 | 3.16 | 3.03 | 3.13 | 3.13 | 1.62% | 17,326,620 |
| Jul 21, 2026 | 3.05 | 3.08 | 2.94 | 3.08 | 3.08 | - | 16,051,654 |
| Jul 20, 2026 | 3.08 | 3.18 | 2.99 | 3.08 | 3.08 | -1.28% | 17,146,970 |
| Jul 17, 2026 | 3.16 | 3.25 | 3.02 | 3.12 | 3.12 | -2.19% | 17,139,300 |
| Jul 16, 2026 | 3.15 | 3.23 | 3.09 | 3.19 | 3.19 | 0.63% | 13,732,600 |
| Jul 15, 2026 | 3.08 | 3.25 | 3.07 | 3.17 | 3.17 | 2.26% | 16,526,732 |
| Jul 14, 2026 | 2.97 | 3.11 | 2.95 | 3.10 | 3.10 | 3.33% | 15,263,300 |
| Jul 13, 2026 | 3.17 | 3.20 | 2.97 | 3.00 | 3.00 | -5.96% | 22,717,030 |
| Jul 10, 2026 | 3.11 | 3.27 | 3.06 | 3.19 | 3.19 | 1.59% | 20,479,459 |
| Jul 9, 2026 | 3.09 | 3.17 | 3.03 | 3.14 | 3.14 | 0.64% | 14,505,700 |
| Jul 8, 2026 | 3.08 | 3.15 | 3.08 | 3.12 | 3.12 | - | 10,376,090 |
| Jul 7, 2026 | 3.18 | 3.24 | 3.07 | 3.12 | 3.12 | -3.11% | 14,902,830 |
| Jul 6, 2026 | 3.18 | 3.23 | 3.11 | 3.22 | 3.22 | 1.90% | 20,887,080 |
| Jul 3, 2026 | 3.31 | 3.32 | 3.13 | 3.16 | 3.16 | -3.07% | 22,835,600 |
| Jul 2, 2026 | 3.43 | 3.64 | 3.24 | 3.26 | 3.26 | -4.12% | 39,558,680 |
| Jul 1, 2026 | 3.09 | 3.40 | 3.06 | 3.40 | 3.40 | 10.03% | 17,541,770 |
| Jun 30, 2026 | 3.07 | 3.11 | 3.00 | 3.09 | 3.09 | 0.65% | 19,578,530 |
| Jun 29, 2026 | 3.09 | 3.11 | 2.94 | 3.07 | 3.07 | -1.29% | 23,940,430 |
| Jun 26, 2026 | 3.09 | 3.15 | 3.05 | 3.11 | 3.11 | 0.32% | 22,780,390 |
| Jun 25, 2026 | 3.15 | 3.21 | 3.06 | 3.10 | 3.10 | -2.21% | 19,955,690 |
| Jun 24, 2026 | 3.42 | 3.42 | 3.16 | 3.17 | 3.17 | -7.04% | 26,412,998 |
| Jun 23, 2026 | 3.33 | 3.51 | 3.33 | 3.41 | 3.41 | 1.79% | 23,522,534 |
| Jun 22, 2026 | 3.37 | 3.37 | 3.21 | 3.35 | 3.35 | -1.18% | 22,217,874 |
| Jun 18, 2026 | 3.50 | 3.50 | 3.36 | 3.39 | 3.39 | -3.42% | 19,887,920 |
| Jun 17, 2026 | 3.61 | 3.61 | 3.48 | 3.51 | 3.51 | -3.04% | 20,402,110 |
| Jun 16, 2026 | 3.65 | 3.70 | 3.57 | 3.62 | 3.62 | -1.36% | 16,398,990 |
| Jun 15, 2026 | 3.77 | 3.80 | 3.64 | 3.67 | 3.67 | -2.65% | 20,986,322 |
| Jun 12, 2026 | 3.77 | 3.93 | 3.75 | 3.77 | 3.77 | -0.79% | 15,002,810 |
| Jun 11, 2026 | 3.72 | 3.86 | 3.70 | 3.80 | 3.80 | 0.53% | 14,967,399 |
| Jun 10, 2026 | 3.82 | 3.84 | 3.71 | 3.78 | 3.78 | -2.07% | 14,376,973 |
| Jun 9, 2026 | 3.90 | 3.92 | 3.82 | 3.86 | 3.86 | -1.78% | 11,926,735 |
| Jun 8, 2026 | 3.95 | 4.04 | 3.82 | 3.93 | 3.93 | -1.75% | 19,757,152 |
| Jun 5, 2026 | 4.02 | 4.07 | 3.95 | 4.00 | 4.00 | -0.99% | 16,935,377 |
| Jun 4, 2026 | 3.96 | 4.07 | 3.95 | 4.04 | 4.04 | 1.00% | 22,773,420 |
| Jun 3, 2026 | 3.93 | 4.02 | 3.86 | 4.00 | 4.00 | 1.52% | 20,146,467 |
| Jun 2, 2026 | 3.94 | 3.95 | 3.85 | 3.94 | 3.94 | -0.51% | 15,710,703 |
| Jun 1, 2026 | 3.86 | 3.97 | 3.78 | 3.96 | 3.96 | 2.33% | 16,683,696 |
| May 29, 2026 | 3.88 | 3.96 | 3.82 | 3.87 | 3.87 | -0.51% | 14,688,302 |
| May 28, 2026 | 3.86 | 3.93 | 3.80 | 3.89 | 3.89 | 0.26% | 15,765,389 |
| May 27, 2026 | 3.97 | 3.97 | 3.83 | 3.88 | 3.88 | -3.72% | 18,043,245 |
| May 26, 2026 | 4.08 | 4.08 | 3.89 | 4.03 | 4.03 | -1.47% | 20,115,635 |
| May 25, 2026 | 4.14 | 4.15 | 4.01 | 4.09 | 4.09 | 0.49% | 14,592,990 |
| May 22, 2026 | 3.98 | 4.07 | 3.95 | 4.07 | 4.07 | 2.26% | 13,404,040 |
| May 21, 2026 | 4.11 | 4.19 | 3.96 | 3.98 | 3.98 | -3.63% | 21,743,242 |
| May 20, 2026 | 4.07 | 4.22 | 4.04 | 4.13 | 4.13 | 0.73% | 24,777,750 |
| May 19, 2026 | 4.03 | 4.11 | 3.95 | 4.10 | 4.10 | 1.74% | 17,468,396 |
| May 18, 2026 | 4.02 | 4.08 | 3.91 | 4.03 | 4.03 | -1.23% | 18,816,007 |
| May 15, 2026 | 4.18 | 4.19 | 3.93 | 4.08 | 4.08 | -2.86% | 32,935,925 |
| May 14, 2026 | 4.02 | 4.22 | 4.00 | 4.20 | 4.20 | 4.22% | 37,035,968 |
| May 13, 2026 | 3.93 | 4.06 | 3.89 | 4.03 | 4.03 | 2.03% | 20,709,680 |