Yunnan Tin Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	36.01	36.60	34.71	36.46	36.46	0.30%	59,415,670
May 19, 2026	37.32	37.46	35.40	36.35	36.35	-3.58%	54,683,030
May 18, 2026	35.70	38.10	35.35	37.70	37.70	3.23%	61,397,860
May 15, 2026	38.39	38.49	36.13	36.52	36.52	-6.17%	80,576,760
May 14, 2026	40.46	41.71	38.90	38.92	38.92	-3.57%	74,913,890
May 13, 2026	41.00	41.41	39.72	40.36	40.36	-0.84%	67,196,620
May 12, 2026	42.18	42.37	40.32	40.70	40.70	-1.48%	76,140,520
May 11, 2026	40.98	42.38	40.39	41.31	41.31	2.53%	91,881,930
May 8, 2026	39.50	41.14	39.30	40.29	40.29	0.72%	80,557,440
May 7, 2026	39.30	40.68	39.20	40.00	40.00	4.00%	107,748,200
May 6, 2026	36.01	38.68	35.82	38.46	38.46	9.11%	101,102,300
Apr 30, 2026	35.44	36.18	34.88	35.25	35.25	-1.56%	49,968,870
Apr 29, 2026	34.90	36.42	34.62	36.06	35.81	3.24%	60,899,940
Apr 28, 2026	36.49	36.49	34.86	34.93	34.69	-8.54%	90,403,050
Apr 27, 2026	37.96	39.14	37.79	38.19	37.93	0.66%	68,589,450
Apr 24, 2026	36.90	38.33	36.50	37.94	37.68	1.53%	78,788,530
Apr 23, 2026	41.01	41.28	37.01	37.37	37.11	-7.91%	128,820,900
Apr 22, 2026	37.80	41.00	37.80	40.58	40.30	6.76%	96,220,830
Apr 21, 2026	37.18	38.58	36.60	38.01	37.75	1.23%	71,536,390
Apr 20, 2026	35.80	39.10	35.80	37.55	37.29	5.54%	87,309,810
Apr 17, 2026	35.11	36.15	34.94	35.58	35.33	0.48%	53,843,420
Apr 16, 2026	35.00	35.66	34.20	35.41	35.16	3.90%	60,682,060
Apr 15, 2026	35.00	35.95	34.00	34.08	33.84	0.65%	65,807,990
Apr 14, 2026	34.00	34.48	33.45	33.86	33.63	3.77%	59,329,130
Apr 13, 2026	32.28	32.84	32.26	32.63	32.40	-0.70%	29,882,210
Apr 10, 2026	33.02	33.58	32.55	32.86	32.63	0.67%	41,597,690
Apr 9, 2026	32.44	33.19	32.11	32.64	32.41	-2.42%	39,657,380
Apr 8, 2026	32.88	33.54	31.99	33.45	33.22	8.32%	66,377,070
Apr 7, 2026	30.70	31.22	30.47	30.88	30.67	1.95%	27,091,420
Apr 3, 2026	31.14	31.26	30.24	30.29	30.08	-1.78%	25,552,480
Apr 2, 2026	32.00	32.14	30.50	30.84	30.63	-5.20%	45,788,980
Apr 1, 2026	32.51	32.70	31.98	32.53	32.30	3.07%	46,543,260
Mar 31, 2026	32.47	32.86	31.41	31.56	31.34	-2.83%	44,981,040
Mar 30, 2026	31.99	32.53	31.03	32.48	32.25	-0.06%	54,409,550
Mar 27, 2026	30.60	33.20	30.60	32.50	32.27	4.50%	50,928,230
Mar 26, 2026	31.89	32.23	30.88	31.10	30.88	-2.93%	42,223,410
Mar 25, 2026	32.68	33.00	31.79	32.04	31.82	2.33%	64,012,210
Mar 24, 2026	31.28	31.31	30.17	31.31	31.09	3.37%	46,647,560
Mar 23, 2026	32.07	32.37	30.07	30.29	30.08	-7.14%	54,912,420
Mar 20, 2026	33.23	33.94	32.60	32.62	32.39	-0.49%	42,593,230
Mar 19, 2026	33.63	34.29	32.52	32.78	32.55	-6.42%	51,552,180
Mar 18, 2026	35.50	35.59	34.50	35.03	34.79	-0.34%	30,715,770
Mar 17, 2026	35.85	36.70	35.12	35.15	34.91	-1.13%	39,411,800