Skip to main content
logo
Yunnan Copper Co.,Ltd (SHE:000878)
China flag China · Delayed Price · Currency is CNY
17.35
-0.69 (-3.82%)
Nov 3, 2025, 2:45 PM CST

Yunnan Copper Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202518.2218.4818.0118.0418.04-2.85%72,521,301
Oct 30, 202518.3319.0018.1618.5718.570.32%118,441,547
Oct 29, 202517.7518.6217.7518.5118.515.23%100,694,058
Oct 28, 202518.3018.3317.5717.5917.59-5.63%105,489,584
Oct 27, 202518.5619.0418.3918.6418.640.27%152,261,136
Oct 24, 202518.1818.6018.0518.5918.593.80%86,820,864
Oct 23, 202517.6817.9417.2317.9117.911.02%58,981,873
Oct 22, 202517.3317.8417.2517.7317.73-2.53%70,672,060
Oct 21, 202518.1018.4317.9518.1918.191.39%71,213,174
Oct 20, 202518.1418.4017.6717.9417.940.67%75,951,723
Oct 17, 202518.6018.7117.7717.8217.82-2.84%89,814,741
Oct 16, 202518.5118.9518.2018.3418.34-1.19%99,560,734
Oct 15, 202518.6318.7018.0718.5618.561.48%95,928,836
Oct 14, 202519.6519.8018.1818.2918.29-3.99%171,095,103
Oct 13, 202518.7919.4218.3619.0519.05-2.71%210,179,309
Oct 10, 202519.4020.8219.2319.5819.581.82%265,164,231
Oct 9, 202518.8519.2318.3619.2319.2310.01%152,400,071
Sep 30, 202516.6217.6716.5017.4817.487.44%166,397,207
Sep 29, 202516.2616.3415.8316.2716.271.62%112,070,238
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