Yunnan Copper Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	16.13	16.52	16.06	16.17	16.17	2.15%	51,421,179
Jul 2, 2026	15.92	16.23	15.60	15.83	15.83	-0.19%	50,822,662
Jul 1, 2026	15.75	16.18	15.51	15.86	15.86	-0.13%	44,102,967
Jun 30, 2026	15.99	15.99	15.51	15.88	15.88	-2.64%	49,337,969
Jun 29, 2026	15.94	16.45	15.75	16.31	16.31	2.45%	45,425,206
Jun 26, 2026	17.05	17.12	15.87	15.92	15.92	-5.24%	56,001,001
Jun 25, 2026	16.96	17.26	16.68	16.80	16.80	-3.72%	57,599,830
Jun 24, 2026	17.50	17.80	17.05	17.45	17.45	-1.30%	52,813,851
Jun 23, 2026	19.56	19.56	17.67	17.68	17.68	-9.93%	103,092,900
Jun 22, 2026	18.56	19.67	18.10	19.63	19.63	5.20%	105,128,800
Jun 18, 2026	17.84	19.55	17.76	18.66	18.66	4.07%	102,858,300
Jun 17, 2026	17.88	18.03	17.61	17.93	17.93	0.62%	44,302,470
Jun 16, 2026	18.00	18.12	17.74	17.82	17.82	-2.25%	59,312,550
Jun 15, 2026	17.47	18.27	17.29	18.23	18.23	5.56%	104,384,300
Jun 12, 2026	16.41	17.69	16.41	17.27	17.27	7.40%	101,768,300
Jun 11, 2026	15.80	16.37	15.69	16.08	16.08	0.75%	39,250,880
Jun 10, 2026	15.90	16.11	15.72	15.96	15.96	-1.60%	33,989,250
Jun 9, 2026	16.09	16.26	15.66	16.22	16.22	1.57%	39,914,511
Jun 8, 2026	16.52	16.60	15.91	15.97	15.97	-7.79%	65,798,746
Jun 5, 2026	17.88	18.25	17.28	17.32	17.32	-3.24%	53,351,000
Jun 4, 2026	18.55	18.58	17.75	17.90	17.90	-4.99%	57,647,940
Jun 3, 2026	18.88	19.17	18.58	18.84	18.84	-0.84%	68,811,670
Jun 2, 2026	18.18	19.22	18.00	19.00	19.00	6.15%	93,309,520
Jun 1, 2026	17.71	18.23	17.61	17.90	17.90	1.02%	41,110,760
May 29, 2026	18.06	18.27	17.65	17.72	17.72	-	48,967,400
May 28, 2026	17.68	17.87	17.25	17.72	17.72	-0.34%	38,633,090
May 27, 2026	18.59	18.80	17.74	17.78	17.78	-4.61%	47,815,550
May 26, 2026	18.01	18.72	17.70	18.64	18.64	2.59%	57,202,070
May 25, 2026	18.29	18.61	17.90	18.17	18.17	0.61%	42,864,200
May 22, 2026	17.25	18.35	17.01	18.06	18.06	5.86%	56,072,240
May 21, 2026	18.20	18.50	17.27	17.29	17.06	-3.25%	50,560,550
May 20, 2026	17.76	18.03	17.30	17.87	17.63	-0.61%	45,219,810
May 19, 2026	18.31	18.31	17.66	17.98	17.74	-1.96%	41,453,350
May 18, 2026	18.05	18.43	17.76	18.34	18.10	-0.70%	45,710,980
May 15, 2026	19.69	19.70	18.31	18.47	18.22	-6.43%	79,150,780
May 14, 2026	20.56	20.88	19.74	19.74	19.48	-4.55%	65,996,750
May 13, 2026	20.77	21.15	20.45	20.68	20.40	1.52%	72,123,430
May 12, 2026	20.91	20.98	20.25	20.37	20.10	0.05%	71,558,640
May 11, 2026	20.50	20.64	20.13	20.36	20.09	-0.68%	59,503,890
May 8, 2026	19.94	20.66	19.80	20.50	20.23	1.84%	62,839,120
May 7, 2026	20.41	20.49	19.82	20.13	19.86	0.70%	55,653,290
May 6, 2026	19.40	20.10	19.23	19.99	19.72	4.66%	73,399,230
Apr 30, 2026	19.30	19.54	18.90	19.10	18.85	-1.65%	42,579,840
Apr 29, 2026	18.80	19.48	18.60	19.42	19.16	2.05%	46,955,650
Apr 28, 2026	19.37	19.37	18.86	19.03	18.78	-2.36%	36,149,180
Apr 27, 2026	19.60	19.86	19.35	19.49	19.23	-0.61%	27,529,590
Apr 24, 2026	19.20	19.75	19.05	19.61	19.35	1.34%	44,315,440
Apr 23, 2026	19.95	20.12	19.13	19.35	19.09	-2.27%	47,792,030
Apr 22, 2026	19.40	19.93	19.30	19.80	19.54	1.12%	36,548,800
Apr 21, 2026	19.63	19.66	19.31	19.58	19.32	-0.76%	29,904,440