Yunnan Tin Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	20.39	20.90	20.29	20.41	20.41	-0.44%	26,294,015
Sep 25, 2025	21.21	21.27	20.38	20.50	20.50	-0.49%	39,872,417
Sep 24, 2025	19.97	20.60	19.91	20.60	20.60	2.64%	25,871,150
Sep 23, 2025	20.53	20.85	19.71	20.07	20.07	-2.48%	35,899,932
Sep 22, 2025	21.01	21.33	20.31	20.58	20.58	-0.05%	26,146,599
Sep 19, 2025	20.37	20.87	20.24	20.59	20.59	0.73%	29,423,033
Sep 18, 2025	21.36	21.45	20.20	20.44	20.44	-6.32%	52,478,445
Sep 17, 2025	21.35	21.88	21.06	21.82	21.82	1.58%	28,369,140
Sep 16, 2025	22.00	22.10	20.86	21.48	21.48	-1.65%	40,795,473
Sep 15, 2025	22.82	22.82	21.70	21.84	21.84	-3.96%	40,217,827
Sep 12, 2025	22.08	23.14	22.03	22.74	22.74	3.13%	44,082,250
Sep 11, 2025	21.51	22.29	21.37	22.05	22.05	2.70%	33,511,804
Sep 10, 2025	21.20	21.79	21.01	21.47	21.47	0.14%	28,293,071
Sep 9, 2025	21.01	22.18	20.78	21.44	21.44	1.85%	45,886,617
Sep 8, 2025	21.36	21.60	20.90	21.05	21.05	-0.57%	31,373,326
Sep 5, 2025	20.36	21.18	20.31	21.17	21.17	3.88%	34,649,605
Sep 4, 2025	21.30	21.63	20.09	20.38	20.38	-4.63%	41,016,357
Sep 3, 2025	22.20	22.32	20.93	21.37	21.37	-2.51%	48,615,582
Sep 2, 2025	23.00	23.00	21.65	21.92	21.92	-4.94%	61,568,733
Sep 1, 2025	22.21	23.27	21.50	23.06	23.06	5.54%	62,618,829
Aug 29, 2025	20.53	22.15	20.45	21.85	21.85	7.21%	62,260,672
Aug 28, 2025	19.74	20.55	19.48	20.38	20.38	2.88%	38,378,061
Aug 27, 2025	20.41	20.62	19.78	19.81	19.81	-2.94%	39,244,994
Aug 26, 2025	20.41	20.68	20.19	20.41	20.41	-0.49%	32,310,895
Aug 25, 2025	20.13	20.87	20.00	20.51	20.51	5.23%	50,035,604
Aug 22, 2025	19.43	19.79	19.35	19.49	19.49	-0.76%	29,489,381
Aug 21, 2025	19.55	19.97	19.30	19.64	19.64	1.81%	42,457,489
Aug 20, 2025	18.61	19.78	18.61	19.29	19.29	4.95%	52,461,179
Aug 19, 2025	18.35	18.54	18.16	18.38	18.38	-0.11%	24,009,585
Aug 18, 2025	18.55	18.75	18.30	18.40	18.40	-1.08%	30,541,187
Aug 15, 2025	18.30	18.90	18.19	18.60	18.60	1.14%	26,558,297
Aug 14, 2025	18.75	19.00	18.37	18.39	18.39	-2.39%	25,034,802
Aug 13, 2025	18.60	18.98	18.40	18.84	18.84	1.84%	30,865,046
Aug 12, 2025	18.40	18.61	18.19	18.50	18.50	0.54%	21,098,722
Aug 11, 2025	18.43	18.67	18.31	18.40	18.40	-0.54%	27,826,099
Aug 8, 2025	17.96	18.58	17.90	18.50	18.50	2.55%	29,547,209
Aug 7, 2025	18.25	18.37	17.74	18.04	18.04	-0.82%	21,020,835
Aug 6, 2025	17.95	18.21	17.89	18.19	18.19	1.17%	20,444,217
Aug 5, 2025	18.00	18.14	17.91	17.98	17.98	0.22%	14,772,834
Aug 4, 2025	17.86	18.15	17.77	17.94	17.94	0.45%	20,552,607
Aug 1, 2025	17.84	18.04	17.72	17.86	17.86	0.11%	21,283,485
Jul 31, 2025	17.92	18.15	17.71	17.84	17.84	-2.94%	39,780,376
Jul 30, 2025	18.68	18.85	18.18	18.38	18.38	-1.71%	36,140,155
Jul 29, 2025	18.60	18.75	18.40	18.70	18.70	-0.27%	31,559,509
Jul 28, 2025	18.58	18.82	18.20	18.75	18.75	-1.11%	41,658,569
Jul 25, 2025	18.68	19.10	18.50	18.96	18.96	0.32%	45,088,628
Jul 24, 2025	17.91	18.99	17.87	18.90	18.90	6.48%	65,933,735
Jul 23, 2025	17.90	18.00	17.68	17.75	17.75	-0.45%	43,536,455
Jul 22, 2025	17.20	17.87	17.14	17.83	17.83	3.30%	49,677,899
Jul 21, 2025	16.82	17.38	16.71	17.26	17.26	3.23%	46,554,389