Yunnan Yunwei Company Limited (SHA:600725)
China · Delayed Price · Currency is CNY 3.170
+0.010 (0.32%)
Aug 21, 2026, 3:00 PM CST
Yunnan Yunwei Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.14 | 3.19 | 3.10 | 3.17 | 3.17 | 0.32% | 13,836,740 |
| Aug 20, 2026 | 3.18 | 3.22 | 3.13 | 3.16 | 3.16 | -1.86% | 24,380,656 |
| Aug 19, 2026 | 3.26 | 3.36 | 3.17 | 3.22 | 3.22 | -1.23% | 33,770,170 |
| Aug 18, 2026 | 3.26 | 3.31 | 3.23 | 3.26 | 3.26 | -0.61% | 11,118,042 |
| Aug 17, 2026 | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | 0.31% | 11,129,980 |
| Aug 14, 2026 | 3.26 | 3.28 | 3.20 | 3.27 | 3.27 | 0.31% | 12,849,780 |
| Aug 13, 2026 | 3.31 | 3.31 | 3.24 | 3.26 | 3.26 | -1.51% | 12,049,200 |
| Aug 12, 2026 | 3.23 | 3.32 | 3.22 | 3.31 | 3.31 | 1.53% | 15,880,630 |
| Aug 11, 2026 | 3.30 | 3.31 | 3.22 | 3.26 | 3.26 | -1.21% | 14,489,640 |
| Aug 10, 2026 | 3.30 | 3.33 | 3.26 | 3.30 | 3.30 | 0.30% | 21,620,258 |
| Aug 7, 2026 | 3.22 | 3.30 | 3.14 | 3.29 | 3.29 | 1.54% | 21,882,000 |
| Aug 6, 2026 | 3.21 | 3.25 | 3.16 | 3.24 | 3.24 | 0.93% | 18,604,462 |
| Aug 5, 2026 | 3.14 | 3.25 | 3.13 | 3.21 | 3.21 | 1.58% | 21,664,160 |
| Aug 4, 2026 | 3.20 | 3.23 | 3.14 | 3.16 | 3.16 | 0.32% | 15,122,602 |
| Aug 3, 2026 | 3.09 | 3.16 | 3.07 | 3.15 | 3.15 | 2.61% | 20,513,329 |
| Jul 31, 2026 | 3.00 | 3.08 | 2.99 | 3.07 | 3.07 | 0.33% | 19,142,320 |
| Jul 30, 2026 | 3.12 | 3.20 | 2.93 | 3.06 | 3.06 | -6.13% | 53,003,280 |
| Jul 29, 2026 | 3.19 | 3.28 | 3.17 | 3.26 | 3.26 | 2.19% | 15,370,800 |
| Jul 28, 2026 | 3.16 | 3.22 | 3.11 | 3.19 | 3.19 | 0.95% | 9,865,400 |
| Jul 27, 2026 | 3.07 | 3.16 | 3.04 | 3.16 | 3.16 | 1.28% | 12,397,780 |
| Jul 24, 2026 | 3.21 | 3.21 | 3.05 | 3.12 | 3.12 | -2.80% | 16,713,700 |
| Jul 23, 2026 | 3.10 | 3.22 | 3.10 | 3.21 | 3.21 | 2.56% | 17,071,540 |
| 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 |