Yunnan Tin Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	32.06	32.78	30.58	31.46	31.46	-1.69%	48,563,052
Jul 29, 2026	30.86	32.73	30.54	32.00	32.00	3.49%	52,481,250
Jul 28, 2026	31.66	32.09	30.67	30.92	30.92	-5.10%	42,844,510
Jul 27, 2026	31.50	32.60	31.08	32.58	32.58	5.47%	42,918,377
Jul 24, 2026	31.40	32.12	30.84	30.89	30.89	-5.91%	39,404,715
Jul 23, 2026	32.15	33.24	31.62	32.83	32.83	2.92%	54,827,521
Jul 22, 2026	31.39	32.96	31.20	31.90	31.90	2.51%	74,921,783
Jul 21, 2026	29.24	31.21	27.50	31.12	31.12	6.94%	72,209,671
Jul 20, 2026	30.77	31.12	28.35	29.10	29.10	-3.03%	57,886,054
Jul 17, 2026	31.49	32.08	29.85	30.01	30.01	-5.54%	54,219,060
Jul 16, 2026	32.48	33.27	31.56	31.77	31.77	-5.19%	49,539,394
Jul 15, 2026	36.01	36.17	33.50	33.51	33.51	-8.02%	70,465,540
Jul 14, 2026	33.82	36.49	33.43	36.43	36.43	6.58%	61,210,442
Jul 13, 2026	35.50	35.88	34.05	34.18	34.18	-6.23%	50,999,930
Jul 10, 2026	37.13	38.30	36.36	36.45	36.45	-2.20%	64,754,010
Jul 9, 2026	36.08	37.36	34.15	37.27	37.27	3.53%	81,161,546
Jul 8, 2026	37.32	37.58	35.78	36.00	36.00	-3.51%	58,117,893
Jul 7, 2026	39.10	39.44	37.04	37.31	37.31	-7.67%	85,931,900
Jul 6, 2026	41.31	43.00	40.31	40.41	40.41	-0.17%	82,105,410
Jul 3, 2026	41.21	42.27	40.46	40.48	40.48	-1.77%	81,663,511
Jul 2, 2026	41.01	43.20	39.60	41.21	41.21	-2.62%	86,446,521
Jul 1, 2026	42.70	44.79	41.96	42.32	42.32	-0.87%	104,343,191
Jun 30, 2026	44.20	44.38	41.01	42.69	42.69	-4.77%	128,657,300
Jun 29, 2026	43.47	46.63	43.12	44.83	44.83	5.28%	136,776,200
Jun 26, 2026	44.56	46.70	42.50	42.58	42.58	-4.14%	125,672,637
Jun 25, 2026	45.60	47.86	44.13	44.42	44.42	-4.68%	156,082,700
Jun 24, 2026	42.03	46.69	40.81	46.60	46.60	9.78%	155,979,100
Jun 23, 2026	48.21	48.77	42.01	42.45	42.45	-7.54%	190,675,700
Jun 22, 2026	43.84	45.91	43.47	45.91	45.91	9.99%	105,165,400
Jun 18, 2026	41.83	43.29	40.70	41.74	41.74	0.75%	109,481,400
Jun 17, 2026	41.30	42.56	40.62	41.43	41.43	-0.50%	90,990,550
Jun 16, 2026	41.69	43.05	41.38	41.64	41.64	0.53%	127,422,600
Jun 15, 2026	38.88	41.42	38.70	41.42	41.42	10.01%	130,486,800
Jun 12, 2026	36.18	38.35	35.44	37.65	37.65	8.00%	139,076,800
Jun 11, 2026	33.85	35.62	33.85	34.86	34.86	2.62%	75,636,940
Jun 10, 2026	33.86	34.45	33.20	33.97	33.97	-4.15%	72,166,790
Jun 9, 2026	34.88	35.54	33.92	35.44	35.44	1.23%	87,352,190
Jun 8, 2026	36.01	36.97	35.01	35.01	35.01	-10.00%	111,894,664
Jun 5, 2026	40.52	41.17	38.45	38.90	38.90	-7.03%	105,606,100
Jun 4, 2026	43.00	43.43	41.61	41.84	41.84	-4.37%	94,277,310
Jun 3, 2026	43.83	44.96	42.93	43.75	43.75	1.30%	147,566,000
Jun 2, 2026	40.70	43.19	40.54	43.19	43.19	10.01%	115,772,400
Jun 1, 2026	38.17	41.02	38.09	39.26	39.26	4.69%	98,220,850
May 29, 2026	39.80	40.17	36.86	37.50	37.50	-3.28%	62,641,340
May 28, 2026	39.06	39.17	37.29	38.77	38.77	-0.79%	56,055,210
May 27, 2026	41.51	42.19	38.82	39.08	39.08	-6.37%	78,120,040
May 26, 2026	38.98	41.87	38.00	41.74	41.74	4.77%	108,394,300
May 25, 2026	38.50	40.44	38.21	39.84	39.84	4.81%	88,619,280
May 22, 2026	36.91	38.59	36.50	38.01	38.01	4.74%	66,043,460
May 21, 2026	37.55	39.37	36.18	36.29	36.29	-0.47%	79,239,370