Yunnan Aluminium Co., Ltd. (SHE:000807)
China · Delayed Price · Currency is CNY 22.95
-1.05 (-4.38%)
Nov 21, 2025, 3:04 PM CST
Yunnan Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 23.57 | 23.84 | 22.68 | 22.95 | 22.95 | -4.38% | 78,105,728 |
| Nov 20, 2025 | 24.29 | 24.81 | 24.00 | 24.00 | 24.00 | -0.50% | 35,804,633 |
| Nov 19, 2025 | 23.74 | 24.43 | 23.74 | 24.12 | 24.12 | 1.77% | 46,536,390 |
| Nov 18, 2025 | 24.49 | 24.49 | 23.49 | 23.70 | 23.70 | -5.12% | 80,220,360 |
| Nov 17, 2025 | 25.45 | 25.69 | 24.69 | 24.98 | 24.98 | -3.74% | 55,449,780 |
| Nov 14, 2025 | 26.32 | 26.60 | 25.90 | 25.95 | 25.95 | -2.81% | 51,443,740 |
| Nov 13, 2025 | 26.30 | 27.44 | 26.00 | 26.70 | 26.70 | 2.69% | 98,299,070 |
| Nov 12, 2025 | 24.72 | 26.35 | 24.66 | 26.00 | 26.00 | 4.29% | 78,712,990 |
| Nov 11, 2025 | 25.30 | 25.47 | 24.35 | 24.93 | 24.93 | -1.19% | 49,141,480 |
| Nov 10, 2025 | 25.40 | 25.95 | 24.62 | 25.23 | 25.23 | -0.36% | 64,094,530 |
| Nov 7, 2025 | 24.55 | 25.64 | 24.55 | 25.32 | 25.32 | 1.28% | 70,152,510 |
| Nov 6, 2025 | 22.94 | 25.11 | 22.88 | 25.00 | 25.00 | 8.89% | 96,575,440 |
| Nov 5, 2025 | 22.85 | 23.15 | 22.29 | 22.96 | 22.96 | -3.00% | 57,198,790 |
| Nov 4, 2025 | 24.01 | 24.54 | 23.03 | 23.67 | 23.67 | -2.55% | 66,857,930 |
| Nov 3, 2025 | 23.24 | 24.32 | 22.80 | 24.29 | 24.29 | 5.65% | 85,389,670 |
| Oct 31, 2025 | 23.50 | 23.52 | 22.68 | 22.99 | 22.99 | -2.50% | 51,491,140 |
| Oct 30, 2025 | 23.31 | 23.96 | 23.15 | 23.58 | 23.58 | -0.13% | 69,253,490 |
| Oct 29, 2025 | 22.25 | 23.85 | 22.20 | 23.61 | 23.61 | 7.56% | 89,947,580 |
| Oct 28, 2025 | 22.83 | 23.04 | 21.88 | 21.95 | 21.95 | -5.39% | 71,278,710 |
| Oct 27, 2025 | 22.50 | 23.47 | 22.22 | 23.20 | 22.88 | 0.09% | 113,364,100 |
| Oct 24, 2025 | 23.56 | 23.88 | 22.50 | 23.18 | 22.86 | 1.09% | 79,132,670 |
| Oct 23, 2025 | 22.31 | 23.13 | 22.26 | 22.93 | 22.61 | 3.38% | 66,335,070 |
| Oct 22, 2025 | 21.70 | 22.58 | 21.55 | 22.18 | 21.87 | 0.82% | 65,258,000 |
| Oct 21, 2025 | 21.28 | 22.27 | 20.92 | 22.00 | 21.70 | 4.56% | 66,745,690 |
| Oct 20, 2025 | 20.98 | 21.49 | 20.45 | 21.04 | 20.75 | 1.74% | 56,752,530 |
| Oct 17, 2025 | 21.12 | 21.54 | 20.58 | 20.68 | 20.39 | -0.53% | 59,541,310 |
| Oct 16, 2025 | 20.89 | 21.70 | 20.60 | 20.79 | 20.50 | -0.53% | 61,960,980 |
| Oct 15, 2025 | 20.66 | 21.21 | 20.35 | 20.90 | 20.61 | 1.70% | 57,336,180 |
| Oct 14, 2025 | 21.30 | 21.70 | 20.33 | 20.55 | 20.27 | -1.06% | 82,043,710 |
| Oct 13, 2025 | 20.06 | 20.87 | 20.05 | 20.77 | 20.48 | -1.05% | 55,651,530 |
| Oct 10, 2025 | 21.31 | 21.60 | 20.80 | 20.99 | 20.70 | -3.00% | 62,370,990 |
| Oct 9, 2025 | 21.30 | 21.71 | 20.66 | 21.64 | 21.34 | 5.05% | 84,699,570 |
| Sep 30, 2025 | 20.30 | 20.89 | 20.18 | 20.60 | 20.32 | 1.73% | 41,829,800 |
| Sep 29, 2025 | 19.90 | 20.34 | 19.73 | 20.25 | 19.97 | 2.79% | 42,383,850 |
| Sep 26, 2025 | 19.28 | 19.95 | 19.00 | 19.70 | 19.43 | 1.49% | 41,188,130 |
| Sep 25, 2025 | 19.67 | 19.77 | 19.10 | 19.41 | 19.14 | 0.31% | 47,312,480 |
| Sep 24, 2025 | 19.22 | 19.49 | 19.00 | 19.35 | 19.08 | 0.52% | 33,992,730 |
| Sep 23, 2025 | 19.71 | 19.79 | 18.82 | 19.25 | 18.98 | -2.28% | 52,074,210 |
| Sep 22, 2025 | 20.06 | 20.28 | 19.50 | 19.70 | 19.43 | -1.79% | 50,283,860 |
| Sep 19, 2025 | 19.92 | 20.26 | 19.86 | 20.06 | 19.78 | 1.01% | 30,068,330 |
| Sep 18, 2025 | 20.42 | 20.60 | 19.57 | 19.86 | 19.59 | -5.02% | 48,581,170 |
| Sep 17, 2025 | 20.37 | 21.00 | 20.30 | 20.91 | 20.62 | 1.60% | 49,378,800 |
| Sep 16, 2025 | 20.73 | 21.03 | 19.65 | 20.58 | 20.30 | -0.72% | 62,394,700 |
| Sep 15, 2025 | 20.67 | 21.16 | 20.55 | 20.73 | 20.44 | -0.38% | 60,857,840 |
| Sep 12, 2025 | 20.55 | 21.06 | 20.11 | 20.81 | 20.52 | 7.49% | 88,805,720 |
| Sep 11, 2025 | 18.65 | 19.39 | 18.61 | 19.36 | 19.09 | 4.20% | 43,973,740 |
| Sep 10, 2025 | 18.70 | 18.75 | 18.45 | 18.58 | 18.32 | -1.17% | 34,674,850 |
| Sep 9, 2025 | 19.00 | 19.16 | 18.63 | 18.80 | 18.54 | -0.58% | 30,096,350 |
| Sep 8, 2025 | 19.16 | 19.38 | 18.75 | 18.91 | 18.65 | -1.41% | 43,080,770 |
| Sep 5, 2025 | 18.63 | 19.20 | 18.60 | 19.18 | 18.92 | 2.62% | 44,548,030 |