Skip to main content
logo
Yunnan Copper Co.,Ltd (SHE:000878)
China flag China · Delayed Price · Currency is CNY
15.61
-0.75 (-4.58%)
Sep 28, 2026, 3:04 PM CST

Yunnan Copper Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202616.0016.0015.5715.6115.61-4.58%38,002,801
Sep 24, 202617.0617.0916.3516.3616.36-5.32%45,386,110
Sep 23, 202617.5617.5817.0417.2817.28-0.46%41,505,395
Sep 22, 202616.9617.9716.9117.3617.363.21%68,918,100
Sep 21, 202616.8016.8816.6316.8216.820.42%29,100,155
Sep 18, 202616.6616.8216.5316.7516.752.57%39,038,056
Sep 17, 202616.6316.8316.1616.3316.33-2.97%43,376,864
Sep 16, 202616.4816.9016.2116.8316.832.75%41,956,820
Sep 15, 202616.7116.7616.3416.3816.38-2.67%38,368,427
Sep 14, 202616.7717.0916.5716.8316.83-2.04%43,171,286
Sep 11, 202617.5917.7016.8417.1817.18-8.18%111,748,900
Sep 10, 202619.0019.0618.5418.7118.710.43%67,262,262
Sep 9, 202618.5919.1918.3118.6318.631.69%102,696,895
Sep 8, 202617.8118.4917.8118.3218.325.05%89,668,720
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