Yunnan Yunwei Company Limited (SHA:600725)
China · Delayed Price · Currency is CNY 4.230
+0.060 (1.44%)
May 8, 2026, 11:29 AM CST
Yunnan Yunwei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.21 | 4.21 | 4.08 | 4.17 | 4.17 | -1.18% | 22,790,720 |
| May 6, 2026 | 4.23 | 4.25 | 4.15 | 4.22 | 4.22 | -0.24% | 17,291,075 |
| Apr 30, 2026 | 4.18 | 4.23 | 4.12 | 4.23 | 4.23 | 0.71% | 15,037,830 |
| Apr 29, 2026 | 4.10 | 4.30 | 4.08 | 4.20 | 4.20 | 2.94% | 27,781,232 |
| Apr 28, 2026 | 4.01 | 4.08 | 3.98 | 4.08 | 4.08 | 1.49% | 17,479,747 |
| Apr 27, 2026 | 4.09 | 4.14 | 3.97 | 4.02 | 4.02 | -1.47% | 23,738,332 |
| Apr 24, 2026 | 4.07 | 4.08 | 3.99 | 4.08 | 4.08 | - | 14,982,222 |
| Apr 23, 2026 | 4.09 | 4.15 | 4.04 | 4.08 | 4.08 | -0.97% | 19,334,521 |
| Apr 22, 2026 | 4.06 | 4.13 | 4.05 | 4.12 | 4.12 | 0.49% | 14,095,423 |
| Apr 21, 2026 | 4.14 | 4.14 | 4.07 | 4.10 | 4.10 | -0.97% | 14,770,270 |
| Apr 20, 2026 | 4.10 | 4.15 | 4.05 | 4.14 | 4.14 | 0.98% | 15,775,892 |
| Apr 17, 2026 | 4.17 | 4.17 | 4.05 | 4.10 | 4.10 | -1.68% | 17,706,185 |
| Apr 16, 2026 | 4.15 | 4.20 | 4.09 | 4.17 | 4.17 | 0.72% | 15,634,390 |
| Apr 15, 2026 | 4.27 | 4.32 | 4.12 | 4.14 | 4.14 | -3.04% | 20,683,850 |
| Apr 14, 2026 | 4.26 | 4.37 | 4.19 | 4.27 | 4.27 | 1.18% | 18,486,840 |
| Apr 13, 2026 | 4.24 | 4.28 | 4.14 | 4.22 | 4.22 | -1.17% | 20,362,110 |
| Apr 10, 2026 | 4.36 | 4.40 | 4.26 | 4.27 | 4.27 | -1.84% | 20,185,240 |
| Apr 9, 2026 | 4.43 | 4.43 | 4.33 | 4.35 | 4.35 | -1.58% | 13,291,012 |
| Apr 8, 2026 | 4.35 | 4.46 | 4.34 | 4.42 | 4.42 | 3.76% | 21,153,200 |
| Apr 7, 2026 | 4.23 | 4.28 | 4.19 | 4.26 | 4.26 | 0.71% | 12,684,660 |
| Apr 3, 2026 | 4.36 | 4.41 | 4.19 | 4.23 | 4.23 | -3.20% | 17,902,070 |
| Apr 2, 2026 | 4.51 | 4.52 | 4.34 | 4.37 | 4.37 | -3.32% | 18,552,780 |
| Apr 1, 2026 | 4.48 | 4.67 | 4.47 | 4.52 | 4.52 | 2.03% | 22,952,959 |
| Mar 31, 2026 | 4.41 | 4.54 | 4.40 | 4.43 | 4.43 | -0.67% | 18,899,570 |
| Mar 30, 2026 | 4.47 | 4.54 | 4.40 | 4.46 | 4.46 | -0.89% | 17,941,706 |
| Mar 27, 2026 | 4.40 | 4.53 | 4.37 | 4.50 | 4.50 | 1.12% | 13,815,750 |
| Mar 26, 2026 | 4.55 | 4.56 | 4.42 | 4.45 | 4.45 | -2.41% | 20,389,590 |
| Mar 25, 2026 | 4.43 | 4.58 | 4.39 | 4.56 | 4.56 | 2.93% | 24,571,564 |
| Mar 24, 2026 | 4.30 | 4.45 | 4.24 | 4.43 | 4.43 | 4.98% | 35,577,800 |
| Mar 23, 2026 | 4.48 | 4.49 | 4.18 | 4.22 | 4.22 | -7.66% | 40,711,210 |
| Mar 20, 2026 | 4.64 | 4.74 | 4.55 | 4.57 | 4.57 | -2.14% | 23,098,690 |
| Mar 19, 2026 | 4.79 | 4.84 | 4.62 | 4.67 | 4.67 | -3.11% | 26,827,280 |
| Mar 18, 2026 | 4.77 | 4.83 | 4.73 | 4.82 | 4.82 | 0.84% | 18,702,609 |
| Mar 17, 2026 | 4.88 | 4.97 | 4.77 | 4.78 | 4.78 | -2.05% | 26,535,080 |
| Mar 16, 2026 | 5.20 | 5.28 | 4.85 | 4.88 | 4.88 | -6.51% | 40,497,290 |
| Mar 13, 2026 | 5.05 | 5.40 | 5.05 | 5.22 | 5.22 | 2.35% | 38,770,990 |
| Mar 12, 2026 | 5.17 | 5.18 | 5.01 | 5.10 | 5.10 | -1.35% | 29,774,236 |
| Mar 11, 2026 | 5.47 | 5.55 | 5.05 | 5.17 | 5.17 | -5.48% | 64,110,350 |
| Mar 10, 2026 | 5.21 | 5.49 | 5.21 | 5.47 | 5.47 | 3.21% | 43,003,570 |
| Mar 9, 2026 | 5.30 | 5.39 | 5.18 | 5.30 | 5.30 | - | 32,282,000 |
| Mar 6, 2026 | 5.12 | 5.32 | 5.05 | 5.30 | 5.30 | 2.71% | 33,476,430 |
| Mar 5, 2026 | 5.10 | 5.20 | 5.03 | 5.16 | 5.16 | 2.79% | 34,994,530 |
| Mar 4, 2026 | 5.00 | 5.16 | 4.89 | 5.02 | 5.02 | -1.38% | 35,076,680 |
| Mar 3, 2026 | 5.34 | 5.47 | 5.00 | 5.09 | 5.09 | -4.68% | 55,342,030 |
| Mar 2, 2026 | 5.29 | 5.37 | 5.15 | 5.34 | 5.34 | -0.93% | 71,041,291 |
| Feb 27, 2026 | 4.89 | 5.39 | 4.88 | 5.39 | 5.39 | 10.00% | 33,664,720 |
| Feb 26, 2026 | 4.84 | 4.98 | 4.76 | 4.90 | 4.90 | 1.24% | 32,034,590 |
| Feb 25, 2026 | 4.83 | 4.93 | 4.79 | 4.84 | 4.84 | 0.21% | 23,657,880 |
| Feb 24, 2026 | 4.82 | 4.89 | 4.75 | 4.83 | 4.83 | 0.42% | 24,753,300 |
| Feb 13, 2026 | 4.68 | 4.83 | 4.67 | 4.81 | 4.81 | 1.91% | 23,861,686 |