Skip to main content
logo
Yunnan Copper Co.,Ltd (SHE:000878)
China flag China · Delayed Price · Currency is CNY
17.44
+0.09 (0.52%)
Sep 7, 2026, 3:04 PM CST

Yunnan Copper Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 202617.2917.6517.0717.4417.440.52%34,072,153
Sep 4, 202617.9618.0017.2817.3517.35-1.98%42,023,249
Sep 3, 202617.6017.8517.5417.7017.701.14%40,672,350
Sep 2, 202617.2017.6217.0017.5017.50-1.02%55,392,436
Sep 1, 202617.5918.1817.5617.6817.681.78%74,620,774
Aug 31, 202617.7117.7317.0017.3717.37-2.69%67,362,810
Aug 28, 202617.5018.0517.3617.8517.854.08%108,297,523
Aug 27, 202616.7917.1616.7517.1517.150.53%59,997,320
Aug 26, 202616.2917.3816.2217.0617.065.50%96,495,920
Aug 25, 202616.5016.6715.8316.1716.17-2.24%40,677,198
Aug 24, 202616.8916.9216.2816.5416.54-0.24%42,484,292
Aug 21, 202616.1016.5816.0216.5816.583.05%38,776,610
Aug 20, 202616.2216.5816.0016.0916.090.94%38,789,260
Aug 19, 202616.1816.2615.8815.9415.94-3.74%35,348,606
Aug 18, 202616.5516.7916.3816.5616.56-2.24%36,353,597
Aug 17, 202616.5416.9616.3816.9416.945.28%55,781,859
Aug 14, 202615.9716.2615.9316.0916.090.37%24,833,557
Aug 13, 202616.6216.7216.0216.0316.03-3.90%41,480,927
Aug 12, 202616.5016.9616.4716.6816.681.09%34,760,920
Aug 11, 202617.1417.3516.4716.5016.50-3.85%61,116,595
Aug 10, 202617.1517.2416.8817.1617.16-0.35%55,954,326
Aug 7, 202616.7017.2916.6617.2217.223.73%82,745,860
Aug 6, 202617.0217.1216.3916.6016.60-1.01%64,338,531
Aug 5, 202616.3016.8016.1416.7716.774.16%66,689,184
Aug 4, 202615.9716.1615.8116.1016.100.88%31,509,319
Aug 3, 202615.8615.9915.5715.9615.960.88%31,175,388
Jul 31, 202615.8816.0915.6815.8215.821.28%43,628,328
Jul 30, 202615.5415.7815.3115.6215.620.58%33,801,420
Jul 29, 202615.2215.6715.0715.5315.532.04%30,469,909
Jul 28, 202615.0815.3214.9815.2215.22-1.04%23,611,100
Jul 27, 202615.2015.3915.0615.3815.382.33%26,582,108
Jul 24, 202615.2715.4715.0215.0315.03-6.06%43,319,790
Jul 23, 202615.5816.2015.4916.0016.002.24%51,169,232
Jul 22, 202615.2215.8815.2015.6515.653.85%61,745,350
Jul 21, 202614.3515.1014.3515.0715.075.61%48,334,293
Jul 20, 202614.4614.5914.0114.2714.27-0.35%38,393,446
Jul 17, 202614.9114.9614.3114.3214.32-4.28%40,188,446
Jul 16, 202614.8715.2614.7914.9614.96-0.73%25,405,701
Jul 15, 202615.3815.4115.0215.0715.07-1.70%31,155,211
Jul 14, 202614.4815.3514.3915.3315.335.87%42,766,212
Jul 13, 202614.9515.0914.4814.4814.48-4.99%33,910,625
Jul 10, 202615.2015.6314.9315.2415.241.20%41,124,088
Jul 9, 202614.9415.1414.2615.0615.060.27%46,057,332
Jul 8, 202615.3015.4215.0015.0215.02-2.66%28,811,505
Jul 7, 202615.7715.8215.4015.4315.43-3.44%30,829,335
Jul 6, 202616.2016.5515.9215.9815.98-1.18%39,437,478
Jul 3, 202616.1316.5216.0616.1716.172.15%51,421,179
Jul 2, 202615.9216.2315.6015.8315.83-0.19%50,822,662
Jul 1, 202615.7516.1815.5115.8615.86-0.13%44,102,967
Jun 30, 202615.9915.9915.5115.8815.88-2.64%49,337,969