Skip to main content
logo
Yunnan Tin Company Limited (SHE:000960)
China flag China · Delayed Price · Currency is CNY
17.85
+0.01 (0.06%)
Aug 1, 2025, 2:45 PM CST

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.8418.0417.7217.8617.860.11%21,283,485
Jul 31, 202517.9218.1517.7117.8417.84-2.94%39,780,376
Jul 30, 202518.6818.8518.1818.3818.38-1.71%36,140,155
Jul 29, 202518.6018.7518.4018.7018.70-0.27%31,559,509
Jul 28, 202518.5818.8218.2018.7518.75-1.11%41,658,569
Jul 25, 202518.6819.1018.5018.9618.960.32%45,088,628
Jul 24, 202517.9118.9917.8718.9018.906.48%65,933,735
Jul 23, 202517.9018.0017.6817.7517.75-0.45%43,536,455
Jul 22, 202517.2017.8717.1417.8317.833.30%49,677,899
Jul 21, 202516.8217.3816.7117.2617.263.23%46,554,389
Jul 18, 202516.2116.8716.1716.7216.723.92%54,721,589
Jul 17, 202516.2016.3015.9916.0916.09-0.98%23,750,820
Jul 16, 202516.1916.3316.0216.2516.25-21,313,722
Jul 15, 202516.1016.5816.1016.2516.250.93%39,346,243
Jul 14, 202515.9616.2515.8816.1016.101.51%35,176,872
Jul 11, 202515.7616.0915.7615.8615.860.70%39,688,504
Jul 10, 202515.5015.7715.4815.7515.751.68%22,104,702
Jul 9, 202515.8515.8915.4715.4915.49-1.84%26,698,126
Jul 8, 202515.6415.9515.6115.7815.781.15%26,149,671
Jul 7, 202515.5515.7415.5015.6015.60-0.51%22,139,500
Jul 4, 202515.6815.8515.6115.6815.68-0.88%28,611,072
Jul 3, 202515.6315.8515.5415.8215.821.35%33,829,546
Jul 2, 202515.4915.7915.4515.6115.610.32%39,963,768
Jul 1, 202515.3015.5815.1015.5615.561.70%36,854,549
Jun 30, 202515.4915.5015.2015.3015.30-1.29%38,348,752
Jun 27, 202514.7815.6314.7515.5015.505.95%81,122,105
Jun 26, 202514.6114.7914.5814.6314.631.04%31,259,416
Jun 25, 202514.4014.5014.3514.4814.480.56%20,570,011
Jun 24, 202514.1114.4414.0814.4014.401.98%20,506,100
Jun 23, 202514.0814.2214.0714.1214.120.43%13,498,840
Jun 20, 202514.0614.1614.0414.0614.06-0.07%13,872,202
Jun 19, 202514.3514.3614.0114.0714.07-1.95%17,324,132
Jun 18, 202514.4114.4814.2414.3514.35-0.76%14,049,210
Jun 17, 202514.4414.5114.3814.4614.460.21%13,192,236
Jun 16, 202514.3614.6214.3614.4314.43-0.48%19,408,987
Jun 13, 202514.5814.6214.4014.5014.500.14%25,368,400
Jun 12, 202514.4314.5114.3314.4814.480.14%16,277,900
Jun 11, 202514.2114.5814.1714.4614.461.83%33,300,801
Jun 10, 202514.3214.3414.1114.2014.20-0.49%20,668,745
Jun 9, 202514.2214.2814.1414.2714.270.35%20,603,697
Jun 6, 202514.2314.3214.1914.2214.220.78%22,223,778
Jun 5, 202514.1614.2014.0714.1114.11-0.14%16,260,779
Jun 4, 202513.8514.1313.8514.1314.132.32%24,919,588
Jun 3, 202513.6913.8413.6613.8113.810.73%14,197,336
May 30, 202513.7713.7813.6413.7113.71-1.37%18,288,858
May 29, 202513.7913.9313.7613.9013.900.58%13,425,403
May 28, 202513.8813.9513.8013.8213.82-0.43%12,828,966
May 27, 202514.0614.0913.8013.8813.88-1.35%18,932,192
May 26, 202514.0814.1613.9914.0714.07-0.07%15,002,933
May 23, 202514.0614.2414.0514.0814.080.07%20,099,529