Yunnan Tin Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	33.50	34.06	33.25	33.98	33.98	1.68%	24,578,033
Sep 4, 2026	34.89	34.99	33.21	33.42	33.42	-3.27%	31,650,954
Sep 3, 2026	34.69	34.88	34.22	34.55	34.55	0.73%	23,617,810
Sep 2, 2026	34.41	34.63	33.27	34.30	34.30	-3.30%	42,177,630
Sep 1, 2026	37.20	37.25	35.40	35.47	35.47	-1.99%	32,803,317
Aug 31, 2026	35.00	36.20	34.45	36.19	36.19	-0.22%	34,541,227
Aug 28, 2026	36.25	36.66	35.75	36.27	36.27	0.42%	35,120,556
Aug 27, 2026	34.97	36.40	34.83	36.12	36.12	1.55%	42,269,540
Aug 26, 2026	35.02	36.55	34.70	35.57	35.57	1.92%	47,418,342
Aug 25, 2026	35.46	35.98	34.22	34.90	34.90	-3.14%	50,319,984
Aug 24, 2026	37.39	37.50	35.24	36.03	36.03	-2.88%	56,130,422
Aug 21, 2026	37.00	37.56	36.50	37.10	37.10	0.41%	40,013,027
Aug 20, 2026	37.69	37.80	36.66	36.95	36.95	2.10%	45,715,054
Aug 19, 2026	37.30	38.10	36.01	36.19	36.19	-7.04%	54,266,413
Aug 18, 2026	39.24	40.18	38.40	38.93	38.93	-1.72%	43,829,233
Aug 17, 2026	39.14	39.80	39.14	39.61	39.61	2.59%	49,120,213
Aug 14, 2026	37.68	38.84	37.37	38.61	38.61	2.50%	38,445,532
Aug 13, 2026	39.11	39.68	37.61	37.67	37.67	-4.00%	55,499,125
Aug 12, 2026	38.42	40.07	38.17	39.24	39.24	2.19%	51,887,253
Aug 11, 2026	40.19	40.40	38.21	38.40	38.40	-5.19%	76,502,078
Aug 10, 2026	40.30	40.95	39.56	40.50	40.50	0.40%	67,572,866
Aug 7, 2026	39.23	40.70	38.42	40.34	40.34	2.78%	77,762,947
Aug 6, 2026	39.30	40.30	38.11	39.25	39.25	1.68%	91,938,748
Aug 5, 2026	37.37	38.66	36.68	38.60	38.60	6.22%	70,406,375
Aug 4, 2026	35.05	36.79	35.05	36.34	36.34	4.40%	60,928,976
Aug 3, 2026	34.40	35.20	34.13	34.81	34.81	2.08%	59,122,794
Jul 31, 2026	32.90	34.50	32.70	34.10	34.10	8.39%	85,013,769
Jul 30, 2026	32.06	32.78	30.58	31.46	31.46	-1.69%	48,557,552
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%	42,903,077
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%	72,189,171
Jul 20, 2026	30.77	31.12	28.35	29.10	29.10	-3.03%	57,877,154
Jul 17, 2026	31.49	32.08	29.85	30.01	30.01	-5.54%	54,219,067
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%	70,465,546
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%	50,999,938
Jul 10, 2026	37.13	38.30	36.36	36.45	36.45	-2.20%	64,754,013
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%	58,105,593
Jul 7, 2026	39.10	39.44	37.04	37.31	37.31	-7.67%	85,931,909
Jul 6, 2026	41.31	43.00	40.31	40.41	40.41	-0.17%	82,105,417
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%	128,657,379