Yunnan Tin Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	32.83	32.83	30.13	30.16	-	-0.59%	553,400
Sep 28, 2026	31.20	31.25	30.18	30.34	30.34	-4.02%	24,217,761
Sep 24, 2026	32.83	33.05	31.52	31.61	31.61	-5.02%	30,069,425
Sep 23, 2026	33.85	33.91	33.18	33.28	33.28	-1.22%	17,805,819
Sep 22, 2026	34.02	34.46	33.56	33.69	33.69	-	27,901,280
Sep 21, 2026	33.89	34.65	33.39	33.69	33.69	0.27%	24,991,964
Sep 18, 2026	33.62	33.69	33.02	33.60	33.60	1.73%	21,710,477
Sep 17, 2026	33.46	33.96	32.70	33.03	33.03	-2.05%	22,531,034
Sep 16, 2026	32.72	33.97	32.50	33.72	33.72	2.74%	24,703,629
Sep 15, 2026	32.90	33.28	32.64	32.82	32.82	-0.55%	19,655,640
Sep 14, 2026	32.59	33.30	32.35	33.00	33.00	-1.11%	20,923,460
Sep 11, 2026	33.52	33.69	32.33	33.37	33.37	-4.93%	40,401,844
Sep 10, 2026	35.31	35.58	34.81	35.10	35.10	0.52%	27,971,573
Sep 9, 2026	34.28	35.28	34.24	34.92	34.92	1.69%	29,019,506
Sep 8, 2026	34.22	34.95	33.97	34.34	34.34	1.06%	32,569,462
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%	42,177,638
Sep 1, 2026	37.20	37.25	35.40	35.47	35.47	-1.99%	32,794,017
Aug 31, 2026	35.00	36.20	34.45	36.19	36.19	-0.22%	34,527,227
Aug 28, 2026	36.25	36.66	35.75	36.27	36.27	0.42%	35,112,656
Aug 27, 2026	34.97	36.40	34.83	36.12	36.12	1.55%	42,269,545
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