Yunnan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	29.09	29.09	28.13	28.28	-	-0.46%	26,085,529
Mar 25, 2026	28.74	29.00	28.27	28.41	28.41	2.16%	52,418,940
Mar 24, 2026	27.62	27.85	26.63	27.81	27.81	1.87%	67,364,683
Mar 23, 2026	27.00	28.16	26.93	27.30	27.30	-3.81%	77,654,952
Mar 20, 2026	29.09	29.45	28.30	28.38	28.38	-2.47%	73,960,470
Mar 19, 2026	30.36	30.72	28.90	29.10	29.10	-5.95%	96,092,127
Mar 18, 2026	31.70	32.00	30.38	30.94	30.94	-3.04%	75,073,480
Mar 17, 2026	33.96	34.62	31.73	31.91	31.91	-5.73%	69,223,790
Mar 16, 2026	35.00	35.64	32.40	33.85	33.85	-2.59%	79,690,780
Mar 13, 2026	35.34	36.50	34.53	34.75	34.75	-1.39%	74,711,640
Mar 12, 2026	34.07	35.87	33.74	35.24	35.24	4.73%	87,515,430
Mar 11, 2026	33.21	33.89	32.80	33.65	33.65	2.72%	51,239,354
Mar 10, 2026	32.50	33.10	32.30	32.76	32.76	-2.50%	53,267,060
Mar 9, 2026	34.78	35.41	33.40	33.60	33.60	0.06%	92,260,920
Mar 6, 2026	34.06	34.25	32.98	33.58	33.58	-5.30%	75,624,224
Mar 5, 2026	35.00	36.11	34.51	35.46	35.46	3.56%	103,504,400
Mar 4, 2026	33.30	35.20	33.18	34.24	34.24	5.48%	122,601,600
Mar 3, 2026	33.13	33.97	32.02	32.46	32.46	-1.19%	130,311,000
Mar 2, 2026	31.70	33.06	30.68	32.85	32.85	5.29%	114,876,800
Feb 27, 2026	30.71	31.98	30.65	31.20	31.20	0.68%	50,316,799
Feb 26, 2026	31.70	31.70	30.77	30.99	30.99	-1.18%	44,052,200
Feb 25, 2026	30.60	31.70	30.41	31.36	31.36	3.23%	60,168,030
Feb 24, 2026	30.78	31.06	30.24	30.38	30.38	0.60%	45,685,050
Feb 13, 2026	30.82	31.08	29.97	30.20	30.20	-3.33%	62,308,840
Feb 12, 2026	31.98	32.32	31.20	31.24	31.24	-2.50%	46,451,930
Feb 11, 2026	31.53	32.43	31.53	32.04	32.04	1.36%	35,843,930
Feb 10, 2026	31.77	32.08	31.37	31.61	31.61	-0.28%	32,128,140
Feb 9, 2026	32.25	32.26	31.45	31.70	31.70	-	41,994,750
Feb 6, 2026	30.93	32.60	30.60	31.70	31.70	0.67%	56,336,880
Feb 5, 2026	32.31	32.75	30.64	31.49	31.49	-3.99%	70,588,753
Feb 4, 2026	32.92	33.34	32.41	32.80	32.80	0.80%	55,402,961
Feb 3, 2026	33.09	33.37	31.37	32.54	32.54	0.99%	92,307,602
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