Skip to main content
logo
Yunnan Aluminium Co., Ltd. (SHE:000807)
China flag China · Delayed Price · Currency is CNY
19.18
+0.49 (2.62%)
Sep 5, 2025, 3:04 PM CST

Yunnan Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202518.6319.2018.6019.1819.182.62%44,760,612
Sep 4, 202519.0919.2918.3318.6918.69-2.40%47,119,910
Sep 3, 202519.6519.6618.8819.1519.15-1.79%44,936,417
Sep 2, 202519.6719.8819.2419.5019.500.46%47,405,804
Sep 1, 202519.3919.5318.9119.4119.410.10%54,503,917
Aug 29, 202518.6419.4718.6319.3919.394.19%59,809,734
Aug 28, 202518.5318.7718.1118.6118.61-0.48%44,153,957
Aug 27, 202518.9119.3518.6318.7018.70-0.74%61,329,591
Aug 26, 202518.4819.1518.2418.8418.844.43%71,338,006
Aug 25, 202517.6718.2017.6718.0418.043.50%43,904,158
Aug 22, 202517.4017.5117.2517.4317.43-26,108,662
Aug 21, 202517.3917.5817.2917.4317.430.46%26,127,558
Aug 20, 202517.1517.5017.1017.3517.350.75%28,927,656
Aug 19, 202517.3217.5617.1517.2217.22-0.58%26,785,286
Aug 18, 202517.5517.7817.2917.3217.32-2.04%45,048,418
Aug 15, 202516.9517.7716.9117.6817.683.88%47,670,542
Aug 14, 202517.0817.2416.9517.0217.02-1.05%37,193,347
Aug 13, 202517.0217.2716.9217.2017.202.50%49,248,314
Aug 12, 202516.7416.9716.5516.7816.780.12%31,857,375
Aug 11, 202516.8316.8516.6116.7616.76-0.65%34,402,710
Aug 8, 202516.1216.8716.1116.8716.873.88%71,925,512
Aug 7, 202516.2816.3715.9316.2416.240.87%31,898,387
Aug 6, 202515.8816.1315.8316.1016.101.19%29,061,899
Aug 5, 202515.8016.0215.7615.9115.910.89%35,173,437
Aug 4, 202515.5715.8115.5515.7715.770.57%27,807,887
Aug 1, 202515.5515.7415.5215.6815.680.77%27,550,247
Jul 31, 202516.0216.0515.5015.5615.56-3.71%60,090,150
Jul 30, 202516.1816.4116.0016.1616.16-0.31%37,896,651
Jul 29, 202516.0816.3316.0616.2116.210.31%30,733,728
Jul 28, 202516.3016.3115.9816.1616.16-1.52%40,770,920
Jul 25, 202516.6916.8116.3816.4116.41-2.38%38,893,997
Jul 24, 202516.4416.8416.3116.8116.812.25%48,740,531
Jul 23, 202516.9616.9916.3716.4416.44-2.84%51,735,104
Jul 22, 202516.6316.9916.4216.9216.921.01%56,985,000
Jul 21, 202516.1716.7816.1516.7516.754.62%68,772,968
Jul 18, 202515.7816.0515.7016.0116.012.04%49,033,060
Jul 17, 202515.5515.8015.5515.6915.690.90%34,684,648
Jul 16, 202515.6615.7515.4915.5515.55-0.96%40,188,190
Jul 15, 202515.8315.8815.5615.7015.70-1.01%40,295,010
Jul 14, 202516.1216.2215.8015.8615.86-2.58%56,311,531
Jul 11, 202516.2616.5016.1416.2816.280.06%36,923,405
Jul 10, 202515.9816.2915.9816.2716.271.94%34,216,451
Jul 9, 202516.2916.4515.9015.9615.960.50%54,544,430
Jul 8, 202515.7815.9115.7015.8815.880.38%43,199,152
Jul 7, 202516.5216.6415.7015.8215.82-5.27%70,990,433
Jul 4, 202516.6616.9616.5616.7016.70-31,686,794
Jul 3, 202516.8016.8716.5716.7016.70-0.54%31,277,287
Jul 2, 202516.5516.9516.4516.7916.791.27%49,298,105
Jul 1, 202515.9916.6015.8716.5816.583.75%48,299,663
Jun 30, 202516.1816.2815.7415.9815.98-1.30%50,844,022