Skip to main content
logo
Yunnan Aluminium Co., Ltd. (SHE:000807)
China flag China · Delayed Price · Currency is CNY
25.99
+0.08 (0.31%)
Oct 29, 2026, 2:05 PM CST

Yunnan Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202624.3426.0524.3425.9925.990.31%20,709,511
Oct 28, 202626.2726.3625.8125.9125.91-0.73%31,595,562
Oct 27, 202625.3426.3925.3426.1026.103.16%55,723,814
Oct 26, 202625.3525.4725.0325.3025.300.56%35,156,431
Oct 23, 202624.3425.2524.0825.1625.162.07%41,388,006
Oct 22, 202625.0025.2124.5024.6524.65-1.12%39,137,653
Oct 21, 202625.2025.3524.9024.9324.93-1.54%40,564,158
Oct 20, 202625.5925.6025.0025.3225.32-1.17%49,037,477
Oct 19, 202625.3925.8825.2325.6225.621.63%30,975,840
Oct 16, 202625.3825.6825.0625.2125.210.72%38,377,347
Oct 15, 202625.7825.8524.8025.0325.03-4.72%67,722,891
Oct 14, 202626.3026.8026.0626.2726.27-1.05%35,448,895
Oct 13, 202625.8126.7625.7026.5526.552.31%47,195,602
Oct 12, 202626.6826.8025.8825.9525.95-2.44%37,951,162
Oct 9, 202626.1526.7425.8626.6026.601.14%49,329,809
Oct 8, 202626.1626.5925.9026.3026.300.38%40,036,080
Sep 30, 202625.9926.3525.8626.2026.20-1.02%39,709,074
Sep 29, 202625.3526.6225.0526.4726.474.34%68,468,833
Sep 28, 202625.5025.7225.1525.3725.37-2.54%52,469,833
Sep 24, 202626.5126.6425.9626.0326.03-2.07%50,385,677
Sep 23, 202627.0927.1226.4726.5826.58-1.37%35,008,440
Sep 22, 202626.5827.2826.5426.9526.950.67%46,616,059
Sep 21, 202627.1827.3126.5826.7726.77-2.19%56,381,270
Sep 18, 202627.3627.5026.9627.3727.371.71%57,786,127
Sep 17, 202626.7027.1426.4226.9126.91-0.92%45,212,260
Sep 16, 202627.1127.2826.3827.1627.160.37%53,349,059
Sep 15, 202627.0427.2726.6527.0627.060.15%44,291,133
Sep 14, 202627.0227.2826.8827.0227.02-0.99%41,465,338
Sep 11, 202627.5027.7227.0027.2927.29-3.67%76,146,638
Sep 10, 202629.0329.1328.2628.3328.33-2.41%60,629,167
Sep 9, 202627.8429.1027.5929.0329.035.60%128,220,819
Sep 8, 202626.9527.6026.9127.4927.492.61%69,543,006
Sep 7, 202626.8226.9426.5526.7926.79-0.59%38,152,498
Sep 4, 202627.4427.6526.8326.9526.95-1.57%61,573,088
Sep 3, 202626.9827.7526.9027.3827.383.05%101,274,455
Sep 2, 202626.9327.2226.1426.5726.57-1.81%56,836,916
Sep 1, 202627.2927.5027.0127.0627.06-0.18%61,779,582
Aug 31, 202626.8127.1826.4227.1127.11-0.44%62,079,740
Aug 28, 202627.1027.3426.7927.2327.232.02%90,738,288
Aug 27, 202626.2826.7726.1726.6926.691.29%63,711,590
Aug 26, 202626.2026.7326.1126.3526.350.84%71,311,502
Aug 25, 202626.1626.3525.7726.1326.13-0.61%44,138,295
Aug 24, 202626.2826.3825.8826.2926.291.58%58,911,731
Aug 21, 202625.4725.9525.1725.8825.882.45%65,051,523
Aug 20, 202626.2826.6725.1125.2625.26-2.70%85,306,399
Aug 19, 202625.9926.3025.6925.9625.96-2.30%50,057,033
Aug 18, 202626.4326.8426.3126.5726.57-0.52%46,528,340
Aug 17, 202626.1126.7725.9126.7126.713.09%71,162,180
Aug 14, 202625.5425.9825.4425.9125.910.08%59,089,927
Aug 13, 202626.9027.0625.8325.8925.89-5.65%136,935,475