Skip to main content
Yunnan Aluminium Co., Ltd. (SHE:000807)
China flag China · Delayed Price · Currency is CNY
28.31
+1.59 (5.95%)
At close: Dec 5, 2025

Yunnan Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8728.5026.8728.3128.315.95%63,233,400
Dec 4, 202527.1027.4926.4126.7226.721.06%65,423,910
Dec 3, 202525.1026.8025.0026.4426.445.17%65,041,410
Dec 2, 202525.2525.2524.7625.1425.14-0.40%30,301,420
Dec 1, 202525.4025.7525.0825.2425.242.19%52,164,810
Nov 28, 202524.4524.8924.2924.7024.701.06%31,792,130
Nov 27, 202524.5925.0624.3024.4424.442.05%56,885,400
Nov 26, 202524.2124.8223.9523.9523.951.74%66,713,410
Nov 25, 202523.4724.0723.1323.5423.541.38%52,243,936
Nov 24, 202523.1723.4422.7023.2223.221.18%44,806,765
Nov 21, 202523.5723.8422.6822.9522.95-4.38%78,105,728
Nov 20, 202524.2924.8124.0024.0024.00-0.50%35,804,633
Nov 19, 202523.7424.4323.7424.1224.121.77%46,536,390
Nov 18, 202524.4924.4923.4923.7023.70-5.12%80,220,360
Nov 17, 202525.4525.6924.6924.9824.98-3.74%55,449,780
Nov 14, 202526.3226.6025.9025.9525.95-2.81%51,443,740
Nov 13, 202526.3027.4426.0026.7026.702.69%98,299,070
Nov 12, 202524.7226.3524.6626.0026.004.29%78,712,990
Nov 11, 202525.3025.4724.3524.9324.93-1.19%49,141,480
Nov 10, 202525.4025.9524.6225.2325.23-0.36%64,094,530
Nov 7, 202524.5525.6424.5525.3225.321.28%70,152,510
Nov 6, 202522.9425.1122.8825.0025.008.89%96,575,440
Nov 5, 202522.8523.1522.2922.9622.96-3.00%57,198,790
Nov 4, 202524.0124.5423.0323.6723.67-2.55%66,857,930
Nov 3, 202523.2424.3222.8024.2924.295.65%85,389,670
Oct 31, 202523.5023.5222.6822.9922.99-2.50%51,491,140
Oct 30, 202523.3123.9623.1523.5823.58-0.13%69,253,490
Oct 29, 202522.2523.8522.2023.6123.617.56%89,947,580
Oct 28, 202522.8323.0421.8821.9521.95-5.39%71,278,710
Oct 27, 202522.5023.4722.2223.2022.880.09%113,364,100
Oct 24, 202523.5623.8822.5023.1822.861.09%79,132,670
Oct 23, 202522.3123.1322.2622.9322.613.38%66,335,070
Oct 22, 202521.7022.5821.5522.1821.870.82%65,258,000
Oct 21, 202521.2822.2720.9222.0021.704.56%66,745,690
Oct 20, 202520.9821.4920.4521.0420.751.74%56,752,530
Oct 17, 202521.1221.5420.5820.6820.39-0.53%59,541,310
Oct 16, 202520.8921.7020.6020.7920.50-0.53%61,960,980
Oct 15, 202520.6621.2120.3520.9020.611.70%57,336,180
Oct 14, 202521.3021.7020.3320.5520.27-1.06%82,043,710
Oct 13, 202520.0620.8720.0520.7720.48-1.05%55,651,530
Oct 10, 202521.3121.6020.8020.9920.70-3.00%62,370,990
Oct 9, 202521.3021.7120.6621.6421.345.05%84,699,570
Sep 30, 202520.3020.8920.1820.6020.321.73%41,829,800
Sep 29, 202519.9020.3419.7320.2519.972.79%42,383,850
Sep 26, 202519.2819.9519.0019.7019.431.49%41,188,130
Sep 25, 202519.6719.7719.1019.4119.140.31%47,312,480
Sep 24, 202519.2219.4919.0019.3519.080.52%33,992,730
Sep 23, 202519.7119.7918.8219.2518.98-2.28%52,074,210
Sep 22, 202520.0620.2819.5019.7019.43-1.79%50,283,860
Sep 19, 202519.9220.2619.8620.0619.781.01%30,068,330