Skip to main content
logo
Yunnan Aluminium Co., Ltd. (SHE:000807)
China flag China · Delayed Price · Currency is CNY
25.88
+0.62 (2.45%)
Aug 21, 2026, 3:04 PM CST

Yunnan Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.4725.9525.1725.8825.882.45%65,051,520
Aug 20, 202626.2826.6725.1125.2625.26-2.70%85,306,390
Aug 19, 202625.9926.3025.6925.9625.96-2.30%50,057,030
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%59,101,327
Aug 13, 202626.9027.0625.8325.8925.89-5.65%136,935,400
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%88,061,660
Aug 3, 202626.2726.3025.4525.6825.68-3.53%92,184,490
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%66,314,084
Jul 28, 202625.1625.7524.9425.6025.60-0.08%52,192,280
Jul 27, 202625.4725.7725.1125.6225.620.87%59,039,544
Jul 24, 202626.1626.4125.2825.4025.40-5.47%93,536,778
Jul 23, 202625.8827.6125.3326.8726.875.04%128,808,483
Jul 22, 202625.0925.9024.8125.5825.581.59%96,178,990
Jul 21, 202625.7625.8824.4825.1825.18-3.23%123,463,456
Jul 20, 202625.4526.6525.0226.0226.023.58%113,525,654
Jul 17, 202625.3725.4624.6825.1225.12-0.99%93,003,599
Jul 16, 202625.6026.4325.3325.3725.37-2.80%107,617,739
Jul 15, 202625.1026.5324.6526.1026.104.48%160,798,500
Jul 14, 202623.4825.3422.9024.9824.988.33%195,745,600
Jul 13, 202622.7523.2722.5523.0623.06-0.39%92,432,130
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
Jul 3, 202622.3822.9722.1022.4222.422.99%94,677,914
Jul 2, 202621.9822.2121.5621.7721.77-0.14%83,756,180
Jul 1, 202621.8022.4121.5821.8021.80-1.54%70,018,997
Jun 30, 202622.8622.8821.8122.1422.14-4.40%86,222,050
Jun 29, 202622.8023.6522.4023.1623.163.02%84,608,920
Jun 26, 202623.9624.1922.2822.4822.48-4.71%89,094,356
Jun 25, 202623.5724.3223.2023.5923.59-4.26%104,694,222
Jun 24, 202624.3125.2024.0124.6424.642.97%80,137,410
Jun 23, 202625.5425.5923.8223.9323.93-7.93%97,389,210
Jun 22, 202623.9626.0723.9525.9925.997.53%127,616,400
Jun 18, 202624.7525.1523.8324.1724.17-3.32%105,412,200
Jun 17, 202625.4725.5724.6725.0025.00-1.50%85,160,980
Jun 16, 202626.4026.4025.3125.3825.38-5.65%121,719,900
Jun 15, 202628.4528.7526.5426.9026.90-4.27%124,142,600
Jun 12, 202627.7028.8027.0628.1028.103.20%86,680,150