Yunnan Aluminium Co., Ltd. (SHE:000807)
20.01
+0.31 (1.57%)
Sep 29, 2025, 11:45 AM CST
Yunnan Aluminium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 19.28 | 19.95 | 19.00 | 19.70 | 19.70 | 1.49% | 41,188,134 |
Sep 25, 2025 | 19.67 | 19.77 | 19.10 | 19.41 | 19.41 | 0.31% | 47,556,089 |
Sep 24, 2025 | 19.22 | 19.49 | 19.00 | 19.35 | 19.35 | 0.52% | 33,992,735 |
Sep 23, 2025 | 19.71 | 19.79 | 18.82 | 19.25 | 19.25 | -2.28% | 52,074,212 |
Sep 22, 2025 | 20.06 | 20.28 | 19.50 | 19.70 | 19.70 | -1.79% | 50,593,498 |
Sep 19, 2025 | 19.92 | 20.26 | 19.86 | 20.06 | 20.06 | 1.01% | 30,068,331 |
Sep 18, 2025 | 20.42 | 20.60 | 19.57 | 19.86 | 19.86 | -5.02% | 48,581,178 |
Sep 17, 2025 | 20.37 | 21.00 | 20.30 | 20.91 | 20.91 | 1.60% | 49,748,980 |
Sep 16, 2025 | 20.73 | 21.03 | 19.65 | 20.58 | 20.58 | -0.72% | 63,144,003 |
Sep 15, 2025 | 20.67 | 21.16 | 20.55 | 20.73 | 20.73 | -0.38% | 60,857,843 |
Sep 12, 2025 | 20.55 | 21.06 | 20.11 | 20.81 | 20.81 | 7.49% | 88,805,724 |
Sep 11, 2025 | 18.65 | 19.39 | 18.61 | 19.36 | 19.36 | 4.20% | 44,839,344 |
Sep 10, 2025 | 18.70 | 18.75 | 18.45 | 18.58 | 18.58 | -1.17% | 34,959,809 |
Sep 9, 2025 | 19.00 | 19.16 | 18.63 | 18.80 | 18.80 | -0.58% | 30,219,759 |
Sep 8, 2025 | 19.16 | 19.38 | 18.75 | 18.91 | 18.91 | -1.41% | 43,332,075 |
Sep 5, 2025 | 18.63 | 19.20 | 18.60 | 19.18 | 19.18 | 2.62% | 44,760,612 |
Sep 4, 2025 | 19.09 | 19.29 | 18.33 | 18.69 | 18.69 | -2.40% | 47,119,910 |
Sep 3, 2025 | 19.65 | 19.66 | 18.88 | 19.15 | 19.15 | -1.79% | 44,936,417 |
Sep 2, 2025 | 19.67 | 19.88 | 19.24 | 19.50 | 19.50 | 0.46% | 47,405,804 |
Sep 1, 2025 | 19.39 | 19.53 | 18.91 | 19.41 | 19.41 | 0.10% | 54,503,917 |
Aug 29, 2025 | 18.64 | 19.47 | 18.63 | 19.39 | 19.39 | 4.19% | 59,809,734 |
Aug 28, 2025 | 18.53 | 18.77 | 18.11 | 18.61 | 18.61 | -0.48% | 44,153,957 |
Aug 27, 2025 | 18.91 | 19.35 | 18.63 | 18.70 | 18.70 | -0.74% | 61,329,591 |
Aug 26, 2025 | 18.48 | 19.15 | 18.24 | 18.84 | 18.84 | 4.43% | 71,338,006 |
Aug 25, 2025 | 17.67 | 18.20 | 17.67 | 18.04 | 18.04 | 3.50% | 43,904,158 |
Aug 22, 2025 | 17.40 | 17.51 | 17.25 | 17.43 | 17.43 | - | 26,108,662 |
Aug 21, 2025 | 17.39 | 17.58 | 17.29 | 17.43 | 17.43 | 0.46% | 26,127,558 |
Aug 20, 2025 | 17.15 | 17.50 | 17.10 | 17.35 | 17.35 | 0.75% | 28,927,656 |
Aug 19, 2025 | 17.32 | 17.56 | 17.15 | 17.22 | 17.22 | -0.58% | 26,785,286 |
Aug 18, 2025 | 17.55 | 17.78 | 17.29 | 17.32 | 17.32 | -2.04% | 45,048,418 |
Aug 15, 2025 | 16.95 | 17.77 | 16.91 | 17.68 | 17.68 | 3.88% | 47,670,542 |
Aug 14, 2025 | 17.08 | 17.24 | 16.95 | 17.02 | 17.02 | -1.05% | 37,193,347 |
Aug 13, 2025 | 17.02 | 17.27 | 16.92 | 17.20 | 17.20 | 2.50% | 49,248,314 |
Aug 12, 2025 | 16.74 | 16.97 | 16.55 | 16.78 | 16.78 | 0.12% | 31,857,375 |
Aug 11, 2025 | 16.83 | 16.85 | 16.61 | 16.76 | 16.76 | -0.65% | 34,402,710 |
Aug 8, 2025 | 16.12 | 16.87 | 16.11 | 16.87 | 16.87 | 3.88% | 71,925,512 |
Aug 7, 2025 | 16.28 | 16.37 | 15.93 | 16.24 | 16.24 | 0.87% | 31,898,387 |
Aug 6, 2025 | 15.88 | 16.13 | 15.83 | 16.10 | 16.10 | 1.19% | 29,061,899 |
Aug 5, 2025 | 15.80 | 16.02 | 15.76 | 15.91 | 15.91 | 0.89% | 35,173,437 |
Aug 4, 2025 | 15.57 | 15.81 | 15.55 | 15.77 | 15.77 | 0.57% | 27,807,887 |
Aug 1, 2025 | 15.55 | 15.74 | 15.52 | 15.68 | 15.68 | 0.77% | 27,550,247 |
Jul 31, 2025 | 16.02 | 16.05 | 15.50 | 15.56 | 15.56 | -3.71% | 60,090,150 |
Jul 30, 2025 | 16.18 | 16.41 | 16.00 | 16.16 | 16.16 | -0.31% | 37,896,651 |
Jul 29, 2025 | 16.08 | 16.33 | 16.06 | 16.21 | 16.21 | 0.31% | 30,733,728 |
Jul 28, 2025 | 16.30 | 16.31 | 15.98 | 16.16 | 16.16 | -1.52% | 40,770,920 |
Jul 25, 2025 | 16.69 | 16.81 | 16.38 | 16.41 | 16.41 | -2.38% | 38,893,997 |
Jul 24, 2025 | 16.44 | 16.84 | 16.31 | 16.81 | 16.81 | 2.25% | 48,740,531 |
Jul 23, 2025 | 16.96 | 16.99 | 16.37 | 16.44 | 16.44 | -2.84% | 51,735,104 |
Jul 22, 2025 | 16.63 | 16.99 | 16.42 | 16.92 | 16.92 | 1.01% | 56,985,000 |
Jul 21, 2025 | 16.17 | 16.78 | 16.15 | 16.75 | 16.75 | 4.62% | 68,772,968 |