Yunnan Copper Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	17.60	18.80	17.60	18.46	-	2.38%	30,628,037
Mar 31, 2026	18.45	18.62	18.00	18.03	18.03	-1.90%	35,861,180
Mar 30, 2026	18.29	18.48	18.02	18.38	18.38	-0.49%	36,370,150
Mar 27, 2026	17.60	18.52	17.53	18.47	18.47	0.65%	52,457,771
Mar 26, 2026	18.55	18.74	18.22	18.35	18.35	-1.50%	38,149,070
Mar 25, 2026	18.80	19.03	18.53	18.63	18.63	1.36%	70,699,700
Mar 24, 2026	18.23	18.39	17.76	18.38	18.38	3.43%	57,390,010
Mar 23, 2026	18.38	18.65	17.65	17.77	17.77	-4.97%	74,149,600
Mar 20, 2026	19.33	19.48	18.69	18.70	18.70	-1.73%	59,789,920
Mar 19, 2026	19.90	20.04	18.93	19.03	19.03	-7.08%	91,683,140
Mar 18, 2026	20.97	20.97	20.29	20.48	20.48	-1.63%	50,776,810
Mar 17, 2026	21.53	21.56	20.74	20.82	20.82	-2.25%	50,340,330
Mar 16, 2026	22.00	22.06	20.70	21.30	21.30	-5.12%	92,519,760
Mar 13, 2026	22.76	23.47	22.30	22.45	22.45	-2.48%	55,371,480
Mar 12, 2026	22.95	23.37	22.63	23.02	23.02	-0.48%	48,032,640
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