Yunnan Copper Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	23.59	23.59	22.90	23.22	-	0.39%	17,336,458
Mar 11, 2026	23.37	23.59	23.06	23.13	23.13	-0.98%	39,818,600
Mar 10, 2026	23.59	23.69	23.14	23.36	23.36	1.04%	41,224,610
Mar 9, 2026	22.76	23.24	22.10	23.12	23.12	-1.20%	69,811,980
Mar 6, 2026	23.65	23.90	23.05	23.40	23.40	-2.05%	54,477,100
Mar 5, 2026	24.52	24.57	23.58	23.89	23.89	-0.58%	68,770,380
Mar 4, 2026	23.97	25.12	23.80	24.03	24.03	-2.52%	82,739,330
Mar 3, 2026	26.00	26.32	24.60	24.65	24.65	-7.64%	119,286,600
Mar 2, 2026	25.73	27.01	24.72	26.69	26.69	4.26%	138,888,100
Feb 27, 2026	24.00	25.70	23.95	25.60	25.60	5.92%	111,952,800
Feb 26, 2026	24.46	24.61	24.03	24.17	24.17	-1.02%	69,888,960
Feb 25, 2026	23.54	24.96	23.32	24.42	24.42	4.05%	98,353,140
Feb 24, 2026	22.95	23.73	22.90	23.47	23.47	4.87%	84,739,841
Feb 13, 2026	22.50	22.88	22.35	22.38	22.38	-2.74%	58,388,872
Feb 12, 2026	22.88	23.56	22.78	23.01	23.01	0.61%	65,812,170
Feb 11, 2026	22.55	23.25	22.53	22.87	22.87	1.11%	59,695,460
Feb 10, 2026	22.90	23.22	22.56	22.62	22.62	-0.79%	57,868,590
Feb 9, 2026	23.05	23.17	22.70	22.80	22.80	0.84%	64,712,640
Feb 6, 2026	21.98	23.15	21.76	22.61	22.61	-1.70%	90,230,530
Feb 5, 2026	23.59	24.06	22.61	23.00	23.00	-5.78%	109,745,100
Feb 4, 2026	25.00	25.32	24.06	24.41	24.41	-1.13%	119,446,400
Feb 3, 2026	22.88	25.06	22.57	24.69	24.69	3.44%	200,083,199
Feb 2, 2026	23.87	23.87	23.87	23.87	23.87	-9.99%	17,277,200
Jan 30, 2026	27.65	29.18	26.52	26.52	26.52	-10.01%	170,511,300
Jan 29, 2026	27.58	29.47	26.01	29.47	29.47	10.00%	272,309,900
Jan 28, 2026	24.73	26.79	23.98	26.79	26.79	10.02%	192,643,040
Jan 27, 2026	24.35	24.88	23.81	24.35	24.35	-3.18%	137,588,900
Jan 26, 2026	24.37	25.34	24.30	25.15	25.15	6.98%	169,618,100
Jan 23, 2026	22.61	23.88	22.24	23.51	23.51	5.62%	126,728,300
Jan 22, 2026	22.10	22.35	21.85	22.26	22.26	-0.22%	63,967,030
Jan 21, 2026	21.68	22.45	21.43	22.31	22.31	2.81%	95,147,740
Jan 20, 2026	21.96	22.20	20.90	21.70	21.70	-0.82%	114,220,900
Jan 19, 2026	22.61	22.69	21.20	21.88	21.88	-3.74%	129,549,600
Jan 16, 2026	22.72	23.93	22.60	22.73	22.73	-0.92%	150,135,100
Jan 15, 2026	22.68	23.95	22.38	22.94	22.94	0.31%	148,061,900
Jan 14, 2026	22.20	23.25	22.02	22.87	22.87	3.58%	157,707,400
Jan 13, 2026	22.11	22.87	21.91	22.08	22.08	-0.41%	118,688,100
Jan 12, 2026	22.66	22.69	21.78	22.17	22.17	-0.05%	127,240,500
Jan 9, 2026	20.55	22.55	20.53	22.18	22.18	6.53%	158,761,002
Jan 8, 2026	20.46	21.30	20.44	20.82	20.82	0.48%	106,298,991
Jan 7, 2026	21.03	21.14	20.50	20.72	20.72	-2.49%	122,458,900
Jan 6, 2026	20.75	21.74	20.65	21.25	21.25	4.47%	136,747,600
Jan 5, 2026	20.66	20.89	20.04	20.34	20.34	-0.83%	130,288,600
Dec 31, 2025	19.49	20.94	19.36	20.51	20.51	5.50%	167,617,600
Dec 30, 2025	18.50	19.66	18.46	19.44	19.44	0.73%	105,156,100
Dec 29, 2025	20.01	20.08	19.27	19.30	19.30	-2.08%	145,837,500
Dec 26, 2025	18.57	19.90	18.53	19.71	19.71	7.65%	158,271,300
Dec 25, 2025	18.16	18.48	17.91	18.31	18.31	-0.16%	49,574,110
Dec 24, 2025	18.39	18.45	18.11	18.34	18.34	1.33%	53,595,000
Dec 23, 2025	18.12	18.38	17.90	18.10	18.10	0.06%	53,568,910