Yunnan Copper Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	14.53	15.19	14.51	15.13	15.13	3.84%	76,543,071
Sep 4, 2025	14.94	15.34	14.30	14.57	14.57	-2.48%	102,968,213
Sep 3, 2025	15.50	15.77	14.76	14.94	14.94	-1.45%	111,418,450
Sep 2, 2025	15.42	15.56	14.97	15.16	15.16	-0.46%	120,274,915
Sep 1, 2025	15.26	15.30	14.90	15.23	15.23	2.49%	124,871,675
Aug 29, 2025	14.51	15.28	14.50	14.86	14.86	3.27%	104,682,807
Aug 28, 2025	14.31	14.48	13.97	14.39	14.39	0.28%	66,876,378
Aug 27, 2025	14.74	15.02	14.32	14.35	14.35	-3.24%	78,980,824
Aug 26, 2025	14.80	15.07	14.70	14.83	14.83	0.88%	97,182,426
Aug 25, 2025	14.12	15.00	14.12	14.70	14.70	6.06%	147,563,114
Aug 22, 2025	13.70	13.88	13.66	13.86	13.86	0.80%	42,878,670
Aug 21, 2025	13.87	14.02	13.68	13.75	13.75	-0.94%	42,119,208
Aug 20, 2025	13.66	14.00	13.66	13.88	13.88	0.87%	46,746,158
Aug 19, 2025	13.87	13.95	13.64	13.76	13.76	-0.94%	59,570,458
Aug 18, 2025	14.08	14.12	13.81	13.89	13.89	-1.35%	69,152,170
Aug 15, 2025	13.65	14.24	13.62	14.08	14.08	2.70%	71,028,185
Aug 14, 2025	13.76	14.22	13.67	13.71	13.71	-1.01%	65,782,526
Aug 13, 2025	13.65	13.96	13.65	13.85	13.85	1.69%	60,375,152
Aug 12, 2025	13.55	13.65	13.46	13.62	13.62	-0.22%	39,792,457
Aug 11, 2025	13.64	13.70	13.52	13.65	13.65	0.52%	36,987,732
Aug 8, 2025	13.35	13.63	13.35	13.58	13.58	1.12%	35,816,746
Aug 7, 2025	13.50	13.56	13.24	13.43	13.43	-0.74%	36,001,540
Aug 6, 2025	13.11	13.65	13.09	13.53	13.53	2.58%	63,817,906
Aug 5, 2025	13.09	13.28	13.02	13.19	13.19	1.00%	33,895,049
Aug 4, 2025	12.92	13.08	12.92	13.06	13.06	0.69%	26,517,736
Aug 1, 2025	12.97	13.10	12.91	12.97	12.97	0.15%	27,892,398
Jul 31, 2025	13.20	13.28	12.90	12.95	12.95	-4.07%	64,125,527
Jul 30, 2025	13.65	13.76	13.37	13.50	13.50	-1.03%	41,915,668
Jul 29, 2025	13.71	13.75	13.51	13.64	13.64	-0.87%	34,010,872
Jul 28, 2025	13.68	13.83	13.48	13.76	13.76	-0.22%	49,047,842
Jul 25, 2025	13.92	13.95	13.74	13.79	13.79	-1.85%	51,439,590
Jul 24, 2025	13.60	14.09	13.59	14.05	14.05	3.16%	83,285,524
Jul 23, 2025	13.87	13.87	13.60	13.62	13.62	-2.30%	66,876,349
Jul 22, 2025	13.40	13.95	13.35	13.94	13.94	3.18%	93,447,814
Jul 21, 2025	13.08	13.53	13.06	13.51	13.51	4.16%	75,413,329
Jul 18, 2025	12.88	13.07	12.84	12.97	12.97	1.25%	41,068,181
Jul 17, 2025	12.78	12.83	12.71	12.81	12.81	0.16%	22,885,669
Jul 16, 2025	12.89	12.96	12.72	12.79	12.79	-1.01%	24,698,634
Jul 15, 2025	12.93	13.10	12.83	12.92	12.92	-1.00%	39,210,814
Jul 14, 2025	13.03	13.20	13.03	13.05	13.05	0.15%	49,747,169
Jul 11, 2025	12.80	13.20	12.76	13.03	13.03	1.72%	75,000,356
Jul 10, 2025	12.67	12.83	12.66	12.81	12.81	0.79%	40,685,681
Jul 9, 2025	13.20	13.20	12.66	12.71	12.71	-0.94%	68,802,784
Jul 8, 2025	12.78	12.89	12.77	12.83	12.83	0.39%	32,812,479
Jul 7, 2025	12.76	12.89	12.68	12.78	12.78	-0.47%	29,092,558
Jul 4, 2025	13.07	13.12	12.81	12.84	12.84	-2.65%	68,620,131
Jul 3, 2025	13.25	13.44	13.09	13.19	13.19	-0.45%	68,690,580
Jul 2, 2025	12.81	13.64	12.76	13.25	13.25	2.00%	126,928,173
Jul 1, 2025	12.66	12.99	12.48	12.99	12.99	2.12%	72,759,697
Jun 30, 2025	12.89	12.99	12.63	12.72	12.72	0.79%	73,517,404