Yunnan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.30	29.52	28.42	28.77	28.77	-3.59%	71,661,700
May 27, 2026	31.36	31.44	29.66	29.84	29.84	-5.84%	94,976,440
May 26, 2026	29.52	32.16	28.92	31.69	31.69	7.39%	134,166,000
May 25, 2026	30.89	31.10	29.25	29.51	29.51	-4.06%	75,147,440
May 22, 2026	30.50	31.00	30.03	30.76	30.76	2.57%	52,579,790
May 21, 2026	30.76	31.56	29.95	29.99	29.99	-1.54%	65,308,610
May 20, 2026	30.00	30.79	29.83	30.46	30.46	1.50%	62,653,080
May 19, 2026	29.29	30.15	28.82	30.01	30.01	3.48%	60,887,820
May 18, 2026	28.99	29.29	28.68	29.00	29.00	-2.52%	64,172,940
May 15, 2026	31.28	31.29	29.51	29.75	29.75	-5.79%	81,063,420
May 14, 2026	31.91	33.10	31.58	31.58	31.58	-0.79%	73,370,130
May 13, 2026	31.63	31.90	31.22	31.83	31.83	2.15%	68,046,590
May 12, 2026	31.65	31.90	31.02	31.16	31.16	-0.38%	47,533,610
May 11, 2026	31.86	32.15	31.06	31.28	31.28	-0.76%	73,780,300
May 8, 2026	31.91	32.12	31.01	31.52	31.52	-1.90%	62,275,490
May 7, 2026	32.50	33.09	31.70	32.13	32.13	-1.62%	69,742,900
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