Yunnan Tin Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.18	39.08	36.84	38.86	38.86	-3.57%	74,613,873
Mar 6, 2026	41.43	41.60	39.68	40.30	40.30	-1.80%	51,209,060
Mar 5, 2026	43.00	43.59	40.51	41.04	41.04	-3.44%	74,418,540
Mar 4, 2026	41.36	44.54	41.36	42.50	42.50	-3.23%	92,872,160
Mar 3, 2026	45.69	46.98	43.92	43.92	43.92	-10.00%	112,109,400
Mar 2, 2026	46.50	48.80	45.48	48.80	48.80	10.01%	130,349,265
Feb 27, 2026	40.20	44.36	40.05	44.36	44.36	9.99%	88,871,070
Feb 26, 2026	41.17	42.37	40.13	40.33	40.33	0.30%	99,755,720
Feb 25, 2026	37.74	40.59	37.73	40.21	40.21	8.97%	84,451,030
Feb 24, 2026	37.51	37.56	36.46	36.90	36.90	2.56%	53,369,540
Feb 13, 2026	36.78	37.09	35.96	35.98	35.98	-5.32%	53,624,424
Feb 12, 2026	37.25	38.90	37.05	38.00	38.00	2.48%	53,861,210
Feb 11, 2026	36.60	37.76	36.45	37.08	37.08	2.26%	55,272,730
Feb 10, 2026	35.95	36.89	35.76	36.26	36.26	1.37%	38,690,338
Feb 9, 2026	35.61	35.93	34.96	35.77	35.77	2.43%	39,198,665
Feb 6, 2026	33.20	35.48	32.80	34.92	34.92	-0.26%	48,971,750
Feb 5, 2026	35.70	36.61	34.12	35.01	35.01	-5.07%	76,979,580
Feb 4, 2026	37.01	37.68	36.26	36.88	36.88	1.85%	60,040,070
Feb 3, 2026	35.90	36.37	34.92	36.21	36.21	1.03%	94,040,920
Feb 2, 2026	36.71	37.88	35.84	35.84	35.84	-9.99%	104,179,300
Jan 30, 2026	42.00	42.36	39.15	39.82	39.82	-8.46%	87,417,015
Jan 29, 2026	46.77	48.19	42.88	43.50	43.50	-6.95%	91,338,570
Jan 28, 2026	43.94	47.80	42.81	46.75	46.75	5.34%	71,819,450
Jan 27, 2026	43.80	45.35	41.73	44.38	44.38	-3.40%	82,035,670
Jan 26, 2026	44.35	46.18	44.22	45.94	45.83	9.43%	72,778,720
Jan 23, 2026	40.70	42.58	40.27	41.98	41.88	5.11%	54,530,180
Jan 22, 2026	39.81	40.70	38.85	39.94	39.84	-2.51%	49,899,180
Jan 21, 2026	38.23	41.09	37.24	40.97	40.87	7.48%	67,284,200
Jan 20, 2026	38.51	38.79	36.45	38.12	38.03	1.63%	63,519,300
Jan 19, 2026	37.94	38.30	36.88	37.51	37.42	-2.87%	76,152,190
Jan 16, 2026	39.99	41.03	38.55	38.62	38.53	-4.88%	77,593,600
Jan 15, 2026	40.90	42.85	39.20	40.60	40.50	1.50%	89,730,540
Jan 14, 2026	37.85	40.48	37.81	40.00	39.90	8.61%	69,813,990
Jan 13, 2026	35.55	37.68	35.02	36.83	36.74	2.62%	62,604,590
Jan 12, 2026	34.73	36.65	33.63	35.89	35.80	6.12%	67,341,040
Jan 9, 2026	31.01	33.98	31.01	33.82	33.74	7.81%	56,886,410
Jan 8, 2026	31.90	33.12	31.06	31.37	31.29	-2.58%	49,744,600
Jan 7, 2026	31.67	32.88	31.44	32.20	32.12	3.50%	75,034,590
Jan 6, 2026	28.74	31.11	28.68	31.11	31.04	10.01%	67,235,220
Jan 5, 2026	28.28	28.56	27.60	28.28	28.21	1.43%	39,670,960
Dec 31, 2025	27.48	28.29	27.23	27.88	27.81	1.12%	40,497,330
Dec 30, 2025	26.02	27.80	25.99	27.57	27.50	0.58%	50,605,280
Dec 29, 2025	28.27	28.65	27.25	27.41	27.34	-1.37%	46,957,720
Dec 26, 2025	27.24	27.88	26.75	27.79	27.72	3.16%	44,705,370
Dec 25, 2025	26.70	27.11	26.46	26.94	26.88	-1.97%	38,398,740
Dec 24, 2025	27.80	27.91	27.11	27.48	27.41	-1.54%	41,276,010
Dec 23, 2025	28.10	28.47	27.65	27.91	27.84	-1.73%	37,694,970
Dec 22, 2025	28.05	28.80	27.80	28.40	28.33	1.25%	43,418,330
Dec 19, 2025	26.93	28.35	26.51	28.05	27.98	3.93%	48,767,570
Dec 18, 2025	26.91	27.60	26.55	26.99	26.93	2.16%	38,687,130