Yunnan Aluminium Co., Ltd. (SHE:000807)
China · Delayed Price · Currency is CNY 24.21
+1.22 (5.31%)
Nov 3, 2025, 2:45 PM CST
Yunnan Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.50 | 23.52 | 22.68 | 22.99 | 22.99 | -2.50% | 51,837,334 |
| Oct 30, 2025 | 23.31 | 23.96 | 23.15 | 23.58 | 23.58 | -0.13% | 69,572,490 |
| Oct 29, 2025 | 22.25 | 23.85 | 22.20 | 23.61 | 23.61 | 7.56% | 90,589,098 |
| Oct 28, 2025 | 22.83 | 23.04 | 21.88 | 21.95 | 21.95 | -5.39% | 71,278,714 |
| Oct 27, 2025 | 22.50 | 23.47 | 22.22 | 23.20 | 22.88 | 0.09% | 113,364,142 |
| Oct 24, 2025 | 23.56 | 23.88 | 22.50 | 23.18 | 22.86 | 1.09% | 79,591,478 |
| Oct 23, 2025 | 22.31 | 23.13 | 22.26 | 22.93 | 22.61 | 3.38% | 66,335,076 |
| Oct 22, 2025 | 21.70 | 22.58 | 21.55 | 22.18 | 21.87 | 0.82% | 65,882,803 |
| Oct 21, 2025 | 21.28 | 22.27 | 20.92 | 22.00 | 21.70 | 4.56% | 66,745,692 |
| Oct 20, 2025 | 20.98 | 21.49 | 20.45 | 21.04 | 20.75 | 1.74% | 57,115,434 |
| Oct 17, 2025 | 21.12 | 21.54 | 20.58 | 20.68 | 20.39 | -0.53% | 59,541,312 |
| Oct 16, 2025 | 20.89 | 21.70 | 20.60 | 20.79 | 20.50 | -0.53% | 61,960,989 |
| Oct 15, 2025 | 20.66 | 21.21 | 20.35 | 20.90 | 20.61 | 1.70% | 57,581,484 |
| Oct 14, 2025 | 21.30 | 21.70 | 20.33 | 20.55 | 20.27 | -1.06% | 82,043,713 |
| Oct 13, 2025 | 20.06 | 20.87 | 20.05 | 20.77 | 20.48 | -1.05% | 55,651,533 |
| Oct 10, 2025 | 21.31 | 21.60 | 20.80 | 20.99 | 20.70 | -3.00% | 62,370,991 |
| Oct 9, 2025 | 21.30 | 21.71 | 20.66 | 21.64 | 21.34 | 5.05% | 84,699,573 |
| Sep 30, 2025 | 20.30 | 20.89 | 20.18 | 20.60 | 20.32 | 1.73% | 42,102,649 |
| Sep 29, 2025 | 19.90 | 20.34 | 19.73 | 20.25 | 19.97 | 2.79% | 42,383,855 |
| Sep 26, 2025 | 19.28 | 19.95 | 19.00 | 19.70 | 19.43 | 1.49% | 41,188,134 |
| Sep 25, 2025 | 19.67 | 19.77 | 19.10 | 19.41 | 19.14 | 0.31% | 47,556,089 |
| Sep 24, 2025 | 19.22 | 19.49 | 19.00 | 19.35 | 19.08 | 0.52% | 33,992,735 |
| Sep 23, 2025 | 19.71 | 19.79 | 18.82 | 19.25 | 18.98 | -2.28% | 52,074,212 |
| Sep 22, 2025 | 20.06 | 20.28 | 19.50 | 19.70 | 19.43 | -1.79% | 50,593,498 |
| Sep 19, 2025 | 19.92 | 20.26 | 19.86 | 20.06 | 19.78 | 1.01% | 30,068,331 |
| Sep 18, 2025 | 20.42 | 20.60 | 19.57 | 19.86 | 19.59 | -5.02% | 48,581,178 |
| Sep 17, 2025 | 20.37 | 21.00 | 20.30 | 20.91 | 20.62 | 1.60% | 49,748,980 |
| Sep 16, 2025 | 20.73 | 21.03 | 19.65 | 20.58 | 20.30 | -0.72% | 63,144,003 |
| Sep 15, 2025 | 20.67 | 21.16 | 20.55 | 20.73 | 20.44 | -0.38% | 60,857,843 |
| Sep 12, 2025 | 20.55 | 21.06 | 20.11 | 20.81 | 20.52 | 7.49% | 88,805,724 |
| Sep 11, 2025 | 18.65 | 19.39 | 18.61 | 19.36 | 19.09 | 4.20% | 44,839,344 |
| Sep 10, 2025 | 18.70 | 18.75 | 18.45 | 18.58 | 18.32 | -1.17% | 34,959,809 |
| Sep 9, 2025 | 19.00 | 19.16 | 18.63 | 18.80 | 18.54 | -0.58% | 30,219,759 |
| Sep 8, 2025 | 19.16 | 19.38 | 18.75 | 18.91 | 18.65 | -1.41% | 43,332,075 |
| Sep 5, 2025 | 18.63 | 19.20 | 18.60 | 19.18 | 18.92 | 2.62% | 44,760,612 |
| Sep 4, 2025 | 19.09 | 19.29 | 18.33 | 18.69 | 18.43 | -2.40% | 47,119,910 |
| Sep 3, 2025 | 19.65 | 19.66 | 18.88 | 19.15 | 18.89 | -1.79% | 44,936,417 |
| Sep 2, 2025 | 19.67 | 19.88 | 19.24 | 19.50 | 19.23 | 0.46% | 47,405,804 |
| Sep 1, 2025 | 19.39 | 19.53 | 18.91 | 19.41 | 19.14 | 0.10% | 54,503,917 |
| Aug 29, 2025 | 18.64 | 19.47 | 18.63 | 19.39 | 19.12 | 4.19% | 59,809,734 |
| Aug 28, 2025 | 18.53 | 18.77 | 18.11 | 18.61 | 18.35 | -0.48% | 44,153,957 |
| Aug 27, 2025 | 18.91 | 19.35 | 18.63 | 18.70 | 18.44 | -0.74% | 61,329,591 |
| Aug 26, 2025 | 18.48 | 19.15 | 18.24 | 18.84 | 18.58 | 4.43% | 71,338,006 |
| Aug 25, 2025 | 17.67 | 18.20 | 17.67 | 18.04 | 17.79 | 3.50% | 43,904,158 |
| Aug 22, 2025 | 17.40 | 17.51 | 17.25 | 17.43 | 17.19 | - | 26,108,662 |
| Aug 21, 2025 | 17.39 | 17.58 | 17.29 | 17.43 | 17.19 | 0.46% | 26,127,558 |
| Aug 20, 2025 | 17.15 | 17.50 | 17.10 | 17.35 | 17.11 | 0.75% | 28,927,656 |
| Aug 19, 2025 | 17.32 | 17.56 | 17.15 | 17.22 | 16.98 | -0.58% | 26,785,286 |
| Aug 18, 2025 | 17.55 | 17.78 | 17.29 | 17.32 | 17.08 | -2.04% | 45,048,418 |
| Aug 15, 2025 | 16.95 | 17.77 | 16.91 | 17.68 | 17.44 | 3.88% | 47,670,542 |