Yunnan Copper Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	19.99	20.02	19.57	19.73	19.47	-0.45%	52,982,800
Apr 17, 2026	19.43	20.07	19.39	19.82	19.56	1.12%	49,097,490
Apr 16, 2026	19.40	19.64	19.23	19.60	19.34	1.55%	44,064,470
Apr 15, 2026	19.88	20.15	19.25	19.30	19.04	-1.08%	63,485,450
Apr 14, 2026	19.71	19.98	19.18	19.51	19.25	2.74%	60,936,080
Apr 13, 2026	18.58	19.05	18.51	18.99	18.74	1.82%	40,569,400
Apr 10, 2026	18.87	19.03	18.62	18.65	18.40	-0.48%	42,437,110
Apr 9, 2026	18.55	18.93	18.50	18.74	18.49	-1.06%	39,038,090
Apr 8, 2026	18.26	18.97	18.25	18.94	18.69	7.43%	65,598,930
Apr 7, 2026	17.46	17.75	17.36	17.63	17.40	1.32%	24,952,640
Apr 3, 2026	17.92	17.99	17.38	17.40	17.17	-2.52%	29,359,830
Apr 2, 2026	18.42	18.47	17.70	17.85	17.61	-3.62%	41,388,500
Apr 1, 2026	18.66	18.80	18.31	18.52	18.27	2.72%	43,806,950
Mar 31, 2026	18.45	18.62	18.00	18.03	17.79	-1.90%	35,861,180
Mar 30, 2026	18.29	18.48	18.02	18.38	18.14	-0.49%	36,370,150
Mar 27, 2026	17.60	18.52	17.53	18.47	18.22	0.65%	52,457,770
Mar 26, 2026	18.55	18.74	18.22	18.35	18.11	-1.50%	38,149,070
Mar 25, 2026	18.80	19.03	18.53	18.63	18.38	1.36%	70,699,700
Mar 24, 2026	18.23	18.39	17.76	18.38	18.14	3.43%	57,390,010