Yunnan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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