Yunnan Copper Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.69	19.70	18.31	18.47	18.47	-6.43%	79,150,781
May 14, 2026	20.56	20.88	19.74	19.74	19.74	-4.55%	65,996,755
May 13, 2026	20.77	21.15	20.45	20.68	20.68	1.52%	72,123,438
May 12, 2026	20.91	20.98	20.25	20.37	20.37	0.05%	71,558,645
May 11, 2026	20.50	20.64	20.13	20.36	20.36	-0.68%	60,107,398
May 8, 2026	19.94	20.66	19.80	20.50	20.50	1.84%	62,839,129
May 7, 2026	20.41	20.49	19.82	20.13	20.13	0.70%	55,653,298
May 6, 2026	19.40	20.10	19.23	19.99	19.99	4.66%	73,399,234
Apr 30, 2026	19.30	19.54	18.90	19.10	19.10	-1.65%	43,007,241
Apr 29, 2026	18.80	19.48	18.60	19.42	19.42	2.05%	47,421,259
Apr 28, 2026	19.37	19.37	18.86	19.03	19.03	-2.36%	36,398,888
Apr 27, 2026	19.60	19.86	19.35	19.49	19.49	-0.61%	27,806,097
Apr 24, 2026	19.20	19.75	19.05	19.61	19.61	1.34%	44,734,842
Apr 23, 2026	19.95	20.12	19.13	19.35	19.35	-2.27%	47,792,037
Apr 22, 2026	19.40	19.93	19.30	19.80	19.80	1.12%	36,548,800
Apr 21, 2026	19.63	19.66	19.31	19.58	19.58	-0.76%	29,904,449
Apr 20, 2026	19.99	20.02	19.57	19.73	19.73	-0.45%	52,982,800
Apr 17, 2026	19.43	20.07	19.39	19.82	19.82	1.12%	49,097,492
Apr 16, 2026	19.40	19.64	19.23	19.60	19.60	1.55%	44,363,674
Apr 15, 2026	19.88	20.15	19.25	19.30	19.30	-1.08%	63,896,294
Apr 14, 2026	19.71	19.98	19.18	19.51	19.51	2.74%	60,936,083
Apr 13, 2026	18.58	19.05	18.51	18.99	18.99	1.82%	41,286,301
Apr 10, 2026	18.87	19.03	18.62	18.65	18.65	-0.48%	42,779,311
Apr 9, 2026	18.55	18.93	18.50	18.74	18.74	-1.06%	39,333,493
Apr 8, 2026	18.26	18.97	18.25	18.94	18.94	7.43%	66,085,739
Apr 7, 2026	17.46	17.75	17.36	17.63	17.63	1.32%	24,952,646
Apr 3, 2026	17.92	17.99	17.38	17.40	17.40	-2.52%	29,359,833
Apr 2, 2026	18.42	18.47	17.70	17.85	17.85	-3.62%	41,669,609
Apr 1, 2026	18.66	18.80	18.31	18.52	18.52	2.72%	44,055,652
Mar 31, 2026	18.45	18.62	18.00	18.03	18.03	-1.90%	35,861,186
Mar 30, 2026	18.29	18.48	18.02	18.38	18.38	-0.49%	36,370,151
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%	70,699,702
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%	74,149,601
Mar 20, 2026	19.33	19.48	18.69	18.70	18.70	-1.73%	59,789,921
Mar 19, 2026	19.90	20.04	18.93	19.03	19.03	-7.08%	91,683,143
Mar 18, 2026	20.97	20.97	20.29	20.48	20.48	-1.63%	51,157,724
Mar 17, 2026	21.53	21.56	20.74	20.82	20.82	-2.25%	50,769,635
Mar 16, 2026	22.00	22.06	20.70	21.30	21.30	-5.12%	93,375,664
Mar 13, 2026	22.76	23.47	22.30	22.45	22.45	-2.48%	55,864,080
Mar 12, 2026	22.95	23.37	22.63	23.02	23.02	-0.48%	48,032,646
Mar 11, 2026	23.37	23.59	23.06	23.13	23.13	-0.98%	40,180,508
Mar 10, 2026	23.59	23.69	23.14	23.36	23.36	1.04%	41,224,618
Mar 9, 2026	22.76	23.24	22.10	23.12	23.12	-1.20%	70,259,128
Mar 6, 2026	23.65	23.90	23.05	23.40	23.40	-2.05%	55,293,009
Mar 5, 2026	24.52	24.57	23.58	23.89	23.89	-0.58%	69,212,480
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%	120,451,894