Skip to main content
logo
Yunnan Copper Co.,Ltd (SHE:000878)
China flag China · Delayed Price · Currency is CNY
16.25
+0.24 (1.50%)
Sep 29, 2025, 2:46 PM CST

Yunnan Copper Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202515.7616.6615.7616.0116.011.39%132,303,487
Sep 25, 202516.0516.2515.6215.7915.794.16%157,661,882
Sep 24, 202514.9515.1714.8615.1615.160.73%52,416,251
Sep 23, 202515.3115.5714.7715.0515.05-2.15%68,252,484
Sep 22, 202515.6615.7415.0815.3815.38-1.28%66,646,807
Sep 19, 202515.4115.6515.2515.5815.580.45%70,247,771
Sep 18, 202515.9615.9615.3015.5115.51-6.23%150,164,074
Sep 17, 202515.8016.7815.6816.5416.543.63%149,736,182
Sep 16, 202516.6416.7515.5015.9615.96-2.62%155,465,160
Sep 15, 202516.5816.9016.3616.3916.39-1.80%139,387,058
Sep 12, 202515.6916.8915.6716.6916.698.73%225,003,188
Sep 11, 202515.2015.4015.0715.3515.351.52%83,234,078
Sep 10, 202514.9815.1814.7815.1215.12-0.20%61,861,389
Sep 9, 202514.8915.5514.8315.1515.151.61%104,877,183
Sep 8, 202515.1815.2514.8214.9114.91-1.45%73,408,598
Sep 5, 202514.5315.1914.5115.1315.133.84%76,543,071
Sep 4, 202514.9415.3414.3014.5714.57-2.48%102,968,213
Sep 3, 202515.5015.7714.7614.9414.94-1.45%111,418,450
Sep 2, 202515.4215.5614.9715.1615.16-0.46%120,274,915
Sep 1, 202515.2615.3014.9015.2315.232.49%124,871,675
Aug 29, 202514.5115.2814.5014.8614.863.27%104,682,807
Aug 28, 202514.3114.4813.9714.3914.390.28%66,876,378
Aug 27, 202514.7415.0214.3214.3514.35-3.24%78,980,824
Aug 26, 202514.8015.0714.7014.8314.830.88%97,182,426
Aug 25, 202514.1215.0014.1214.7014.706.06%147,563,114
Aug 22, 202513.7013.8813.6613.8613.860.80%42,878,670
Aug 21, 202513.8714.0213.6813.7513.75-0.94%42,119,208
Aug 20, 202513.6614.0013.6613.8813.880.87%46,746,158
Aug 19, 202513.8713.9513.6413.7613.76-0.94%59,570,458
Aug 18, 202514.0814.1213.8113.8913.89-1.35%69,152,170
Aug 15, 202513.6514.2413.6214.0814.082.70%71,028,185
Aug 14, 202513.7614.2213.6713.7113.71-1.01%65,782,526
Aug 13, 202513.6513.9613.6513.8513.851.69%60,375,152
Aug 12, 202513.5513.6513.4613.6213.62-0.22%39,792,457
Aug 11, 202513.6413.7013.5213.6513.650.52%36,987,732
Aug 8, 202513.3513.6313.3513.5813.581.12%35,816,746
Aug 7, 202513.5013.5613.2413.4313.43-0.74%36,001,540
Aug 6, 202513.1113.6513.0913.5313.532.58%63,817,906
Aug 5, 202513.0913.2813.0213.1913.191.00%33,895,049
Aug 4, 202512.9213.0812.9213.0613.060.69%26,517,736
Aug 1, 202512.9713.1012.9112.9712.970.15%27,892,398
Jul 31, 202513.2013.2812.9012.9512.95-4.07%64,125,527
Jul 30, 202513.6513.7613.3713.5013.50-1.03%41,915,668
Jul 29, 202513.7113.7513.5113.6413.64-0.87%34,010,872
Jul 28, 202513.6813.8313.4813.7613.76-0.22%49,047,842
Jul 25, 202513.9213.9513.7413.7913.79-1.85%51,439,590
Jul 24, 202513.6014.0913.5914.0514.053.16%83,285,524
Jul 23, 202513.8713.8713.6013.6213.62-2.30%66,876,349
Jul 22, 202513.4013.9513.3513.9413.943.18%93,447,814
Jul 21, 202513.0813.5313.0613.5113.514.16%75,413,329