Skip to main content
logo
Yunnan Copper Co.,Ltd (SHE:000878)
China flag China · Delayed Price · Currency is CNY
29.47
+2.68 (10.00%)
Jan 29, 2026, 2:45 PM CST

Yunnan Copper Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202622.6129.4722.6129.47-10.00%215,871,507
Jan 28, 202624.7326.7923.9826.7926.7910.02%192,643,040
Jan 27, 202624.3524.8823.8124.3524.35-3.18%137,588,900
Jan 26, 202624.3725.3424.3025.1525.156.98%169,618,100
Jan 23, 202622.6123.8822.2423.5123.515.62%126,728,300
Jan 22, 202622.1022.3521.8522.2622.26-0.22%63,967,030
Jan 21, 202621.6822.4521.4322.3122.312.81%95,147,740
Jan 20, 202621.9622.2020.9021.7021.70-0.82%114,220,900
Jan 19, 202622.6122.6921.2021.8821.88-3.74%129,549,600
Jan 16, 202622.7223.9322.6022.7322.73-0.92%150,135,100
Jan 15, 202622.6823.9522.3822.9422.940.31%148,061,900
Jan 14, 202622.2023.2522.0222.8722.873.58%157,707,400
Jan 13, 202622.1122.8721.9122.0822.08-0.41%118,688,100
Jan 12, 202622.6622.6921.7822.1722.17-0.05%127,240,500
Jan 9, 202620.5522.5520.5322.1822.186.53%158,761,002
Jan 8, 202620.4621.3020.4420.8220.820.48%106,298,991
Jan 7, 202621.0321.1420.5020.7220.72-2.49%122,458,900
Jan 6, 202620.7521.7420.6521.2521.254.47%136,747,600
Jan 5, 202620.6620.8920.0420.3420.34-0.83%130,288,600
Dec 31, 202519.4920.9419.3620.5120.515.50%167,617,600
Dec 30, 202518.5019.6618.4619.4419.440.73%105,156,100
Dec 29, 202520.0120.0819.2719.3019.30-2.08%145,837,500
Dec 26, 202518.5719.9018.5319.7119.717.65%158,271,300
Dec 25, 202518.1618.4817.9118.3118.31-0.16%49,574,110
Dec 24, 202518.3918.4518.1118.3418.341.33%53,595,000
Dec 23, 202518.1218.3817.9018.1018.100.06%53,568,910
Dec 22, 202517.9118.1617.9018.0918.091.80%59,069,650
Dec 19, 202517.2517.8317.1517.7717.772.90%54,561,750
Dec 18, 202517.2017.6217.1017.2717.270.06%37,343,170
Dec 17, 202516.8217.4016.7317.2617.262.98%46,705,650
Dec 16, 202517.3217.4016.6516.7616.76-3.46%47,238,734
Dec 15, 202517.3017.6417.2517.3617.36-1.64%36,831,450
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