Yunnan Copper Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.08	15.32	14.98	15.22	15.22	-1.04%	23,611,100
Jul 27, 2026	15.20	15.39	15.06	15.38	15.38	2.33%	26,582,108
Jul 24, 2026	15.27	15.47	15.02	15.03	15.03	-6.06%	43,319,790
Jul 23, 2026	15.58	16.20	15.49	16.00	16.00	2.24%	51,169,232
Jul 22, 2026	15.22	15.88	15.20	15.65	15.65	3.85%	61,745,350
Jul 21, 2026	14.35	15.10	14.35	15.07	15.07	5.61%	48,334,293
Jul 20, 2026	14.46	14.59	14.01	14.27	14.27	-0.35%	38,393,446
Jul 17, 2026	14.91	14.96	14.31	14.32	14.32	-4.28%	40,188,446
Jul 16, 2026	14.87	15.26	14.79	14.96	14.96	-0.73%	25,405,701
Jul 15, 2026	15.38	15.41	15.02	15.07	15.07	-1.70%	31,155,211
Jul 14, 2026	14.48	15.35	14.39	15.33	15.33	5.87%	42,766,212
Jul 13, 2026	14.95	15.09	14.48	14.48	14.48	-4.99%	33,910,625
Jul 10, 2026	15.20	15.63	14.93	15.24	15.24	1.20%	41,124,088
Jul 9, 2026	14.94	15.14	14.26	15.06	15.06	0.27%	46,057,332
Jul 8, 2026	15.30	15.42	15.00	15.02	15.02	-2.66%	28,811,505
Jul 7, 2026	15.77	15.82	15.40	15.43	15.43	-3.44%	30,829,335
Jul 6, 2026	16.20	16.55	15.92	15.98	15.98	-1.18%	39,437,478
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