Yunnan Tin Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.46	23.89	22.46	23.28	23.28	-5.17%	35,312,327
Nov 5, 2026	23.97	25.06	23.68	24.55	24.55	2.25%	46,423,566
Nov 4, 2026	22.58	24.18	22.22	24.01	24.01	6.33%	53,312,988
Nov 3, 2026	23.20	23.70	22.39	22.58	22.58	-3.30%	31,716,718
Nov 2, 2026	23.00	23.57	22.64	23.35	23.35	3.00%	35,993,675
Oct 30, 2026	22.46	23.74	22.21	22.67	22.67	-4.10%	30,696,948
Oct 29, 2026	24.54	24.58	23.59	23.64	23.64	-3.86%	26,789,572
Oct 28, 2026	24.97	25.07	24.30	24.59	24.59	0.24%	26,571,328
Oct 27, 2026	25.68	25.70	24.53	24.53	24.53	-1.72%	27,742,386
Oct 26, 2026	25.67	25.92	24.51	24.96	24.96	-0.83%	35,875,826
Oct 23, 2026	24.23	25.26	23.47	25.17	25.17	1.29%	39,269,033
Oct 22, 2026	25.77	25.86	24.77	24.85	24.85	-3.94%	21,964,001
Oct 21, 2026	25.89	26.38	25.73	25.87	25.87	0.70%	21,066,178
Oct 20, 2026	25.23	25.95	25.01	25.69	25.69	1.02%	21,669,617
Oct 19, 2026	25.25	25.68	25.00	25.43	25.43	-0.86%	19,876,264
Oct 16, 2026	25.99	26.30	25.34	25.65	25.65	0.55%	29,346,652
Oct 15, 2026	26.40	26.60	25.34	25.51	25.51	-7.20%	46,198,123
Oct 14, 2026	28.00	28.44	27.41	27.49	27.49	-3.81%	22,848,640
Oct 13, 2026	27.70	28.97	27.35	28.58	28.58	1.17%	25,983,483
Oct 12, 2026	29.90	29.97	28.11	28.25	28.25	-5.52%	29,994,152
Oct 9, 2026	28.90	30.12	28.51	29.90	29.90	-0.17%	34,729,002
Oct 8, 2026	30.46	30.74	29.68	29.95	29.95	-1.67%	19,723,310
Sep 30, 2026	30.70	30.80	30.33	30.46	30.46	-0.46%	12,737,090
Sep 29, 2026	30.12	30.75	29.92	30.60	30.60	0.86%	17,915,223
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