Yunnan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.70	27.70	23.83	24.06	-	-3.76%	67,526,598
Jun 17, 2026	25.47	25.57	24.67	25.00	25.00	-1.50%	85,160,980
Jun 16, 2026	26.40	26.40	25.31	25.38	25.38	-5.65%	121,719,900
Jun 15, 2026	28.45	28.75	26.54	26.90	26.90	-4.27%	124,142,600
Jun 12, 2026	27.70	28.80	27.06	28.10	28.10	3.20%	86,680,150
Jun 11, 2026	26.50	27.47	26.45	27.23	27.23	2.18%	50,614,370
Jun 10, 2026	25.71	26.84	25.60	26.65	26.65	1.25%	49,621,040
Jun 9, 2026	26.90	27.00	26.05	26.70	26.32	-0.37%	59,317,490
Jun 8, 2026	26.60	27.49	26.40	26.80	26.42	-3.04%	58,932,694
Jun 5, 2026	28.36	28.95	27.50	27.64	27.25	-3.36%	67,049,870
Jun 4, 2026	29.82	29.90	28.41	28.60	28.19	-6.20%	98,905,910
Jun 3, 2026	30.28	30.86	29.89	30.49	30.06	0.66%	64,020,520
Jun 2, 2026	29.71	30.42	29.23	30.29	29.86	4.77%	75,570,610
Jun 1, 2026	28.60	29.13	28.32	28.91	28.50	1.47%	60,496,090
May 29, 2026	29.41	29.55	28.47	28.49	28.09	-0.97%	65,470,340
May 28, 2026	29.30	29.52	28.42	28.77	28.36	-3.59%	71,661,700
May 27, 2026	31.36	31.44	29.66	29.84	29.42	-5.84%	94,976,440
May 26, 2026	29.52	32.16	28.92	31.69	31.24	7.39%	134,166,000
May 25, 2026	30.89	31.10	29.25	29.51	29.09	-4.06%	75,147,440
May 22, 2026	30.50	31.00	30.03	30.76	30.32	2.57%	52,579,790
May 21, 2026	30.76	31.56	29.95	29.99	29.56	-1.54%	65,308,610
May 20, 2026	30.00	30.79	29.83	30.46	30.03	1.50%	62,653,080
May 19, 2026	29.29	30.15	28.82	30.01	29.58	3.48%	60,887,820
May 18, 2026	28.99	29.29	28.68	29.00	28.59	-2.52%	64,172,940
May 15, 2026	31.28	31.29	29.51	29.75	29.33	-5.79%	81,063,420
May 14, 2026	31.91	33.10	31.58	31.58	31.13	-0.79%	73,370,130
May 13, 2026	31.63	31.90	31.22	31.83	31.38	2.15%	68,046,590
May 12, 2026	31.65	31.90	31.02	31.16	30.72	-0.38%	47,533,610
May 11, 2026	31.86	32.15	31.06	31.28	30.84	-0.76%	73,780,300
May 8, 2026	31.91	32.12	31.01	31.52	31.07	-1.90%	62,275,490
May 7, 2026	32.50	33.09	31.70	32.13	31.67	-1.62%	69,742,900
May 6, 2026	32.45	32.78	31.69	32.66	32.20	2.70%	71,319,570
Apr 30, 2026	32.82	32.95	31.63	31.80	31.35	-3.99%	67,636,290
Apr 29, 2026	32.35	33.26	32.29	33.12	32.65	1.94%	36,917,880
Apr 28, 2026	33.15	33.32	32.35	32.49	32.03	-2.81%	50,783,480
Apr 27, 2026	34.20	34.55	33.35	33.43	32.96	-2.17%	52,763,290
Apr 24, 2026	34.00	34.82	33.39	34.17	33.68	1.85%	82,733,240
Apr 23, 2026	34.56	34.96	33.25	33.55	33.07	-1.96%	49,379,160
Apr 22, 2026	34.39	34.54	33.84	34.22	33.73	-0.41%	40,349,780
Apr 21, 2026	35.00	35.00	34.24	34.36	33.87	-2.22%	41,661,160
Apr 20, 2026	36.02	36.10	34.80	35.14	34.64	-4.17%	62,384,210
Apr 17, 2026	35.85	36.83	35.77	36.67	36.15	0.69%	44,728,740
Apr 16, 2026	35.10	36.49	35.08	36.42	35.90	5.69%	61,331,790
Apr 15, 2026	35.38	35.55	34.30	34.46	33.97	-3.20%	46,290,670
Apr 14, 2026	35.47	35.88	35.00	35.60	35.09	3.61%	48,600,770
Apr 13, 2026	34.49	34.80	33.76	34.36	33.87	-0.69%	48,632,610
Apr 10, 2026	35.57	35.58	34.47	34.60	34.11	-2.70%	49,207,920
Apr 9, 2026	34.18	35.78	34.05	35.56	35.06	2.30%	68,537,170
Apr 8, 2026	33.54	34.95	33.50	34.76	34.27	5.46%	85,529,000
Apr 7, 2026	32.19	33.20	31.90	32.96	32.49	3.03%	46,260,420