Yunnan Tin Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	35.11	36.15	34.94	35.58	35.58	0.48%	53,843,420
Apr 16, 2026	35.00	35.66	34.20	35.41	35.41	3.90%	60,682,060
Apr 15, 2026	35.00	35.95	34.00	34.08	34.08	0.65%	65,807,990
Apr 14, 2026	34.00	34.48	33.45	33.86	33.86	3.77%	59,329,130
Apr 13, 2026	32.28	32.84	32.26	32.63	32.63	-0.70%	29,882,210
Apr 10, 2026	33.02	33.58	32.55	32.86	32.86	0.67%	41,597,690
Apr 9, 2026	32.44	33.19	32.11	32.64	32.64	-2.42%	39,657,380
Apr 8, 2026	32.88	33.54	31.99	33.45	33.45	8.32%	66,377,070
Apr 7, 2026	30.70	31.22	30.47	30.88	30.88	1.95%	27,091,424
Apr 3, 2026	31.14	31.26	30.24	30.29	30.29	-1.78%	25,552,480
Apr 2, 2026	32.00	32.14	30.50	30.84	30.84	-5.20%	45,788,980
Apr 1, 2026	32.51	32.70	31.98	32.53	32.53	3.07%	46,543,260
Mar 31, 2026	32.47	32.86	31.41	31.56	31.56	-2.83%	44,981,040
Mar 30, 2026	31.99	32.53	31.03	32.48	32.48	-0.06%	54,409,550
Mar 27, 2026	30.60	33.20	30.60	32.50	32.50	4.50%	50,928,238
Mar 26, 2026	31.89	32.23	30.88	31.10	31.10	-2.93%	42,223,419
Mar 25, 2026	32.68	33.00	31.79	32.04	32.04	2.33%	64,012,210
Mar 24, 2026	31.28	31.31	30.17	31.31	31.31	3.37%	46,647,560
Mar 23, 2026	32.07	32.37	30.07	30.29	30.29	-7.14%	54,912,420
Mar 20, 2026	33.23	33.94	32.60	32.62	32.62	-0.49%	42,593,230
Mar 19, 2026	33.63	34.29	32.52	32.78	32.78	-6.42%	51,552,180
Mar 18, 2026	35.50	35.59	34.50	35.03	35.03	-0.34%	30,715,770
Mar 17, 2026	35.85	36.70	35.12	35.15	35.15	-1.13%	39,411,800
Mar 16, 2026	36.50	36.55	34.06	35.55	35.55	-3.63%	65,289,350
Mar 13, 2026	38.15	38.76	36.68	36.89	36.89	-3.63%	44,650,000
Mar 12, 2026	38.80	39.21	37.60	38.28	38.28	-2.02%	44,575,480
Mar 11, 2026	40.02	40.64	39.00	39.07	39.07	-2.03%	45,525,376
Mar 10, 2026	40.02	40.20	39.25	39.88	39.88	2.62%	44,507,812
Mar 9, 2026	38.18	39.08	36.84	38.86	38.86	-3.57%	74,613,873
Mar 6, 2026	41.43	41.60	39.68	40.30	40.30	-1.80%	51,209,060
Mar 5, 2026	43.00	43.59	40.51	41.04	41.04	-3.44%	74,418,540
Mar 4, 2026	41.36	44.54	41.36	42.50	42.50	-3.23%	92,872,160
Mar 3, 2026	45.69	46.98	43.92	43.92	43.92	-10.00%	112,109,400
Mar 2, 2026	46.50	48.80	45.48	48.80	48.80	10.01%	130,349,265
Feb 27, 2026	40.20	44.36	40.05	44.36	44.36	9.99%	88,871,070
Feb 26, 2026	41.17	42.37	40.13	40.33	40.33	0.30%	99,755,720
Feb 25, 2026	37.74	40.59	37.73	40.21	40.21	8.97%	84,451,030
Feb 24, 2026	37.51	37.56	36.46	36.90	36.90	2.56%	53,369,540
Feb 13, 2026	36.78	37.09	35.96	35.98	35.98	-5.32%	53,624,424
Feb 12, 2026	37.25	38.90	37.05	38.00	38.00	2.48%	53,861,210
Feb 11, 2026	36.60	37.76	36.45	37.08	37.08	2.26%	55,272,730
Feb 10, 2026	35.95	36.89	35.76	36.26	36.26	1.37%	38,690,338
Feb 9, 2026	35.61	35.93	34.96	35.77	35.77	2.43%	39,198,665
Feb 6, 2026	33.20	35.48	32.80	34.92	34.92	-0.26%	48,971,750
Feb 5, 2026	35.70	36.61	34.12	35.01	35.01	-5.07%	76,979,580
Feb 4, 2026	37.01	37.68	36.26	36.88	36.88	1.85%	60,040,070
Feb 3, 2026	35.90	36.37	34.92	36.21	36.21	1.03%	94,040,920
Feb 2, 2026	36.71	37.88	35.84	35.84	35.84	-9.99%	104,179,300
Jan 30, 2026	42.00	42.36	39.15	39.82	39.82	-8.46%	87,417,015
Jan 29, 2026	46.77	48.19	42.88	43.50	43.50	-6.95%	91,338,570