Skip to main content
logo
Yunnan Aluminium Co., Ltd. (SHE:000807)
China flag China · Delayed Price · Currency is CNY
26.62
+0.12 (0.45%)
Jul 31, 2026, 3:04 PM CST

Yunnan Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202626.5027.4726.4527.2327.232.18%50,614,370
Jun 10, 202625.7126.8425.6026.6526.651.25%49,621,040
Jun 9, 202626.9027.0026.0526.7026.32-0.37%59,317,490
Jun 8, 202626.6027.4926.4026.8026.42-3.04%58,932,694
Jun 5, 202628.3628.9527.5027.6427.25-3.36%67,049,870
Jun 4, 202629.8229.9028.4128.6028.19-6.20%98,905,910
Jun 3, 202630.2830.8629.8930.4930.060.66%64,020,520
Jun 2, 202629.7130.4229.2330.2929.864.77%75,570,610
Jun 1, 202628.6029.1328.3228.9128.501.47%60,496,090
May 29, 202629.4129.5528.4728.4928.09-0.97%65,470,340
May 28, 202629.3029.5228.4228.7728.36-3.59%71,661,700
May 27, 202631.3631.4429.6629.8429.42-5.84%94,976,440
May 26, 202629.5232.1628.9231.6931.247.39%134,166,000
May 25, 202630.8931.1029.2529.5129.09-4.06%75,147,440
May 22, 202630.5031.0030.0330.7630.322.57%52,579,790