Skip to main content
logo
Yunnan Aluminium Co., Ltd. (SHE:000807)
China flag China · Delayed Price · Currency is CNY
27.29
-1.04 (-3.67%)
Sep 11, 2026, 3:04 PM CST

Yunnan Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202627.4427.7227.0027.28--3.71%75,136,820
Sep 10, 202629.0329.1328.2628.3328.33-2.41%60,659,167
Sep 9, 202627.8429.1027.5929.0329.035.60%128,283,919
Sep 8, 202626.9527.6026.9127.4927.492.61%69,578,106
Sep 7, 202626.8226.9426.5526.7926.79-0.59%38,152,490
Sep 4, 202627.4427.6526.8326.9526.95-1.57%61,590,988
Sep 3, 202626.9827.7526.9027.3827.383.05%101,274,455
Sep 2, 202626.9327.2226.1426.5726.57-1.81%56,836,910
Sep 1, 202627.2927.5027.0127.0627.06-0.18%61,779,580
Aug 31, 202626.8127.1826.4227.1127.11-0.44%62,097,540
Aug 28, 202627.1027.3426.7927.2327.232.02%90,838,388
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
Aug 12, 202627.9828.4627.2927.4427.440.77%114,619,272
Aug 11, 202628.1328.9927.1627.2327.23-2.23%120,030,280
Aug 10, 202627.5028.1627.3727.8527.852.65%90,304,790
Aug 7, 202626.7227.5626.6827.1327.131.76%85,003,109
Aug 6, 202626.8827.0926.1126.6626.66-0.60%86,333,410
Aug 5, 202625.7226.8825.4526.8226.823.07%103,035,950
Aug 4, 202625.9526.4525.7026.0226.021.32%88,061,661
Aug 3, 202626.2726.3025.4525.6825.68-3.53%92,184,499
Jul 31, 202626.4027.1926.2326.6226.620.45%111,433,044
Jul 30, 202626.5327.5726.5026.5026.501.34%94,357,211
Jul 29, 202625.7826.4025.7726.1526.152.15%66,298,484
Jul 28, 202625.1625.7524.9425.6025.60-0.08%52,180,580
Jul 27, 202625.4725.7725.1125.6225.620.87%59,039,544
Jul 24, 202626.1626.4125.2825.4025.40-5.47%93,510,778
Jul 23, 202625.8827.6125.3326.8726.875.04%128,808,483
Jul 22, 202625.0925.9024.8125.5825.581.59%96,178,997
Jul 21, 202625.7625.8824.4825.1825.18-3.23%123,429,856
Jul 20, 202625.4526.6525.0226.0226.023.58%113,525,654
Jul 17, 202625.3725.4624.6825.1225.12-0.99%92,990,299
Jul 16, 202625.6026.4325.3325.3725.37-2.80%107,606,339
Jul 15, 202625.1026.5324.6526.1026.104.48%160,798,563
Jul 14, 202623.4825.3422.9024.9824.988.33%195,745,666
Jul 13, 202622.7523.2722.5523.0623.06-0.39%92,432,132
Jul 10, 202622.3023.6422.0023.1523.155.76%115,827,480
Jul 9, 202622.0222.1221.2221.8921.89-1.93%80,906,089
Jul 8, 202622.5522.9322.1622.3222.32-0.31%65,428,238
Jul 7, 202622.5722.7422.1322.3922.39-2.14%58,075,309
Jul 6, 202622.7623.4622.5622.8822.882.05%98,889,233