Yunnan Copper Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	19.63	20.12	19.19	19.21	-	-2.98%	33,232,530
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%	29,904,440
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%	49,097,490
Apr 16, 2026	19.40	19.64	19.23	19.60	19.60	1.55%	44,064,474
Apr 15, 2026	19.88	20.15	19.25	19.30	19.30	-1.08%	63,485,450
Apr 14, 2026	19.71	19.98	19.18	19.51	19.51	2.74%	60,936,080
Apr 13, 2026	18.58	19.05	18.51	18.99	18.99	1.82%	40,569,401
Apr 10, 2026	18.87	19.03	18.62	18.65	18.65	-0.48%	42,437,110
Apr 9, 2026	18.55	18.93	18.50	18.74	18.74	-1.06%	39,038,090
Apr 8, 2026	18.26	18.97	18.25	18.94	18.94	7.43%	65,598,930
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%	29,359,830
Apr 2, 2026	18.42	18.47	17.70	17.85	17.85	-3.62%	41,388,509
Apr 1, 2026	18.66	18.80	18.31	18.52	18.52	2.72%	43,806,950
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