Skip to main content
logo
Yunnan Copper Co.,Ltd (SHE:000878)
China flag China · Delayed Price · Currency is CNY
17.65
+0.26 (1.50%)
At close: Dec 12, 2025

Yunnan Copper Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 202517.7017.7717.5217.6517.651.50%44,833,080
Dec 11, 202517.9618.0517.3517.3917.39-2.36%55,430,940
Dec 10, 202517.9318.0017.5817.8117.810.06%47,988,330
Dec 9, 202518.3118.3517.6917.8017.80-4.35%77,250,280
Dec 8, 202518.5018.7718.1018.6118.610.65%98,709,320
Dec 5, 202517.8118.4917.8018.4918.493.01%94,167,990
Dec 4, 202518.3618.4617.9017.9517.950.73%80,330,760
Dec 3, 202517.8018.1017.6117.8217.82-0.06%55,122,250
Dec 2, 202517.7117.8417.4817.8317.83-0.06%52,049,120
Dec 1, 202517.4018.1217.4017.8417.847.34%108,485,200
Nov 28, 202516.3616.6316.3016.6216.621.71%33,601,155
Nov 27, 202516.5116.7616.2816.3416.340.06%36,208,489
Nov 26, 202516.3216.5916.2716.3316.330.06%36,772,419
Nov 25, 202516.3016.4916.2516.3216.320.87%35,465,320
Nov 24, 202516.1016.2715.8816.1816.181.44%35,803,640
Nov 21, 202516.6616.6915.9515.9515.95-6.07%68,265,480
Nov 20, 202517.2017.5016.9616.9816.98-0.70%45,326,410
Nov 19, 202516.9617.2616.8117.1017.100.83%42,142,340
Nov 18, 202517.2617.3016.8216.9616.96-2.36%49,653,860
Nov 17, 202517.5017.5517.1517.3717.37-1.53%46,425,160
Nov 14, 202517.7017.8817.5017.6417.64-1.89%47,084,650
Nov 13, 202517.4518.1117.4017.9817.983.75%90,955,020
Nov 12, 202517.1717.6516.9517.3317.330.35%53,472,010
Nov 11, 202517.6917.7417.2217.2717.27-1.20%44,374,200
Nov 10, 202517.6017.8017.3017.4817.480.34%53,491,130
Nov 7, 202517.4017.6017.2617.4217.42-1.19%40,689,340
Nov 6, 202516.9117.6416.9117.6317.634.26%73,443,830
Nov 5, 202516.5017.0216.4016.9116.910.59%49,454,650
Nov 4, 202517.1617.2516.6516.8116.81-3.22%61,469,310
Nov 3, 202517.9918.0016.8317.3717.37-3.71%96,110,460
Oct 31, 202518.2218.4818.0118.0418.04-2.85%72,111,600
Oct 30, 202518.3319.0018.1618.5718.570.32%118,441,500
Oct 29, 202517.7518.6217.7518.5118.515.23%100,694,000
Oct 28, 202518.3018.3317.5717.5917.59-5.63%105,489,500
Oct 27, 202518.5619.0418.3918.6418.640.27%151,243,700
Oct 24, 202518.1818.6018.0518.5918.593.80%85,589,260
Oct 23, 202517.6817.9417.2317.9117.911.02%58,121,070
Oct 22, 202517.3317.8417.2517.7317.73-2.53%70,077,960
Oct 21, 202518.1018.4317.9518.1918.191.39%71,213,170
Oct 20, 202518.1418.4017.6717.9417.940.67%75,341,020
Oct 17, 202518.6018.7117.7717.8217.82-2.84%89,081,340
Oct 16, 202518.5118.9518.2018.3418.34-1.19%98,950,430
Oct 15, 202518.6318.7018.0718.5618.561.48%95,928,830
Oct 14, 202519.6519.8018.1818.2918.29-3.99%171,095,100
Oct 13, 202518.7919.4218.3619.0519.05-2.71%208,466,300
Oct 10, 202519.4020.8219.2319.5819.581.82%261,984,900
Oct 9, 202518.8519.2318.3619.2319.2310.01%152,400,000
Sep 30, 202516.6217.6716.5017.4817.487.44%165,073,800
Sep 29, 202516.2616.3415.8316.2716.271.62%111,490,800
Sep 26, 202515.7616.6615.7616.0116.011.39%131,519,600