Yunnan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	32.45	32.78	31.69	32.66	32.66	2.70%	71,319,570
Apr 30, 2026	32.82	32.95	31.63	31.80	31.80	-3.99%	67,636,290
Apr 29, 2026	32.35	33.26	32.29	33.12	33.12	1.94%	36,917,880
Apr 28, 2026	33.15	33.32	32.35	32.49	32.49	-2.81%	50,783,480
Apr 27, 2026	34.20	34.55	33.35	33.43	33.43	-2.17%	52,763,290
Apr 24, 2026	34.00	34.82	33.39	34.17	34.17	1.85%	82,733,240
Apr 23, 2026	34.56	34.96	33.25	33.55	33.55	-1.96%	49,379,160
Apr 22, 2026	34.39	34.54	33.84	34.22	34.22	-0.41%	40,349,780
Apr 21, 2026	35.00	35.00	34.24	34.36	34.36	-2.22%	41,661,160
Apr 20, 2026	36.02	36.10	34.80	35.14	35.14	-4.17%	62,384,210
Apr 17, 2026	35.85	36.83	35.77	36.67	36.67	0.69%	44,728,740
Apr 16, 2026	35.10	36.49	35.08	36.42	36.42	5.69%	61,331,790
Apr 15, 2026	35.38	35.55	34.30	34.46	34.46	-3.20%	46,290,670
Apr 14, 2026	35.47	35.88	35.00	35.60	35.60	3.61%	48,600,770
Apr 13, 2026	34.49	34.80	33.76	34.36	34.36	-0.69%	48,632,610
Apr 10, 2026	35.57	35.58	34.47	34.60	34.60	-2.70%	49,207,920
Apr 9, 2026	34.18	35.78	34.05	35.56	35.56	2.30%	68,537,170
Apr 8, 2026	33.54	34.95	33.50	34.76	34.76	5.46%	85,529,000
Apr 7, 2026	32.19	33.20	31.90	32.96	32.96	3.03%	46,260,420
Apr 3, 2026	32.60	32.66	31.60	31.99	31.99	-2.08%	42,634,020
Apr 2, 2026	32.25	33.60	32.00	32.67	32.67	2.67%	70,010,210
Apr 1, 2026	31.46	32.10	31.15	31.82	31.82	2.65%	63,872,180
Mar 31, 2026	31.00	31.68	30.55	31.00	31.00	-1.46%	64,846,270
Mar 30, 2026	31.02	31.58	30.21	31.46	31.46	9.50%	115,459,200
Mar 27, 2026	27.88	29.08	27.80	28.73	28.73	2.13%	43,569,320
Mar 26, 2026	28.39	29.06	28.02	28.13	28.13	-0.99%	38,596,580
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