Yunnan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	32.00	34.31	31.82	32.22	32.22	-4.22%	125,677,999
Jan 30, 2026	35.61	35.74	33.30	33.64	33.64	-9.08%	130,027,700
Jan 29, 2026	37.00	38.23	35.01	37.00	37.00	1.84%	142,148,900
Jan 28, 2026	33.38	36.33	33.00	36.33	36.33	9.99%	114,885,300
Jan 27, 2026	33.10	33.95	32.46	33.03	33.03	-1.67%	79,321,610
Jan 26, 2026	33.00	34.08	33.00	33.59	33.59	2.91%	101,936,400
Jan 23, 2026	32.90	33.06	31.59	32.64	32.64	-0.18%	75,995,290
Jan 22, 2026	32.68	32.97	32.21	32.70	32.70	-0.49%	45,507,030
Jan 21, 2026	33.00	33.30	32.17	32.86	32.86	-1.35%	60,887,560
Jan 20, 2026	33.04	33.86	32.40	33.31	33.31	1.00%	75,401,370
Jan 19, 2026	32.51	33.11	31.70	32.98	32.98	1.60%	70,277,294
Jan 16, 2026	33.31	34.30	32.37	32.46	32.46	-2.11%	82,197,200
Jan 15, 2026	32.79	34.52	32.32	33.16	33.16	1.44%	109,001,200
Jan 14, 2026	33.53	33.90	32.48	32.69	32.69	-1.57%	101,717,300
Jan 13, 2026	32.86	34.36	32.66	33.21	33.21	-0.09%	95,400,160
Jan 12, 2026	34.25	34.56	32.80	33.24	33.24	-0.86%	70,802,060
Jan 9, 2026	32.70	34.19	32.70	33.53	33.53	1.18%	57,355,065
Jan 8, 2026	33.19	34.20	32.88	33.14	33.14	-1.89%	72,190,140
Jan 7, 2026	34.85	34.85	33.60	33.78	33.78	-3.21%	78,510,130
Jan 6, 2026	34.30	35.85	33.40	34.90	34.90	3.32%	90,044,370
Jan 5, 2026	34.01	34.71	32.98	33.78	33.78	2.86%	71,943,276
Dec 31, 2025	31.62	33.00	31.36	32.84	32.84	3.76%	58,504,083
Dec 30, 2025	29.00	31.73	28.90	31.65	31.65	6.82%	61,179,260
Dec 29, 2025	30.76	31.17	29.41	29.63	29.63	-2.85%	55,099,329
Dec 26, 2025	29.93	31.00	29.70	30.50	30.50	2.97%	51,345,410
Dec 25, 2025	29.42	29.77	28.98	29.62	29.62	-1.13%	26,162,930
Dec 24, 2025	29.45	30.28	28.88	29.96	29.96	1.77%	40,620,580
Dec 23, 2025	29.00	30.15	28.73	29.44	29.44	0.20%	43,837,010
Dec 22, 2025	29.28	29.96	29.06	29.38	29.38	0.51%	51,771,230
Dec 19, 2025	27.59	29.40	27.11	29.23	29.23	6.48%	59,199,250
Dec 18, 2025	27.52	28.15	27.25	27.45	27.45	-0.15%	27,901,580
Dec 17, 2025	26.80	27.77	26.78	27.49	27.49	3.50%	40,371,400
Dec 16, 2025	26.97	27.01	26.00	26.56	26.56	-2.06%	41,470,070
Dec 15, 2025	26.84	27.53	26.60	27.12	27.12	-1.09%	31,513,950
Dec 12, 2025	27.42	27.88	27.25	27.42	27.42	1.93%	41,478,104
Dec 11, 2025	27.49	27.85	26.84	26.90	26.90	-1.39%	34,807,939
Dec 10, 2025	27.15	27.45	26.84	27.28	27.28	0.70%	30,430,415
Dec 9, 2025	27.77	27.99	26.72	27.09	27.09	-4.31%	64,836,660
Dec 8, 2025	28.21	28.37	27.56	28.31	28.31	-	58,795,730
Dec 5, 2025	26.87	28.50	26.87	28.31	28.31	5.95%	63,233,400
Dec 4, 2025	27.10	27.49	26.41	26.72	26.72	1.06%	65,423,910
Dec 3, 2025	25.10	26.80	25.00	26.44	26.44	5.17%	65,041,410
Dec 2, 2025	25.25	25.25	24.76	25.14	25.14	-0.40%	30,301,420
Dec 1, 2025	25.40	25.75	25.08	25.24	25.24	2.19%	52,164,810
Nov 28, 2025	24.45	24.89	24.29	24.70	24.70	1.06%	31,792,130
Nov 27, 2025	24.59	25.06	24.30	24.44	24.44	2.05%	56,885,400
Nov 26, 2025	24.21	24.82	23.95	23.95	23.95	1.74%	66,713,410
Nov 25, 2025	23.47	24.07	23.13	23.54	23.54	1.38%	52,243,936
Nov 24, 2025	23.17	23.44	22.70	23.22	23.22	1.18%	44,806,765
Nov 21, 2025	23.57	23.84	22.68	22.95	22.95	-4.38%	78,105,728