Yunnan Aluminium Co., Ltd. - 000807.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.82	30.2	30.2	31.08	29.97	62.69M
February 12, 2026	31.98	31.24	31.24	32.32	31.2	46.75M
February 11, 2026	31.53	32.04	32.04	32.43	31.53	35.84M
February 10, 2026	31.77	31.61	31.61	32.08	31.37	32.13M
February 09, 2026	32.25	31.7	31.7	32.26	31.45	41.99M
February 06, 2026	30.93	31.7	31.7	32.6	30.6	56.66M
February 05, 2026	32.31	31.49	31.49	32.75	30.64	70.81M
February 04, 2026	32.92	32.8	32.8	33.34	32.41	55.4M
February 03, 2026	33.09	32.54	32.54	33.37	31.37	92.31M
February 02, 2026	32	32.22	32.22	34.31	31.82	125.68M
January 30, 2026	35.61	33.64	33.64	35.74	33.3	131.18M
January 29, 2026	37	37	37	38.23	35.01	143.17M
January 28, 2026	33.38	36.33	36.33	36.33	33	114.89M
January 27, 2026	33.1	33.03	33.03	33.95	32.46	79.68M
January 26, 2026	33	33.59	33.59	34.08	33	102.75M
January 23, 2026	32.9	32.64	32.64	33.06	31.59	76.47M
January 22, 2026	32.68	32.7	32.7	32.97	32.21	45.51M
January 21, 2026	33	32.86	32.86	33.3	32.17	60.89M
January 20, 2026	33.04	33.31	33.31	33.86	32.4	75.63M
January 19, 2026	32.51	32.98	32.98	33.11	31.7	70.28M
January 16, 2026	33.31	32.46	32.46	34.3	32.37	82.2M
January 15, 2026	32.79	33.16	33.16	34.52	32.32	109.38M
January 14, 2026	33.53	32.69	32.69	33.9	32.48	101.72M
January 13, 2026	32.86	33.21	33.21	34.36	32.66	95.4M
January 12, 2026	34.25	33.24	33.24	34.56	32.8	71.26M
January 09, 2026	32.7	33.53	33.53	34.19	32.7	57.36M
January 08, 2026	33.19	33.14	33.14	34.2	32.88	72.79M
January 07, 2026	34.85	33.78	33.78	34.85	33.6	78.51M
January 06, 2026	34.3	34.9	34.9	35.85	33.4	90.04M
January 05, 2026	34.01	33.78	33.78	34.71	32.98	71.94M
December 31, 2025	31.62	32.84	32.84	33	31.36	58.83M
December 30, 2025	29	31.65	31.65	31.73	28.9	61.18M
December 29, 2025	30.76	29.63	29.63	31.17	29.41	55.1M
December 26, 2025	29.93	30.5	30.5	31	29.7	51.6M
December 25, 2025	29.42	29.62	29.62	29.77	28.98	26.35M
December 24, 2025	29.45	29.96	29.96	30.28	28.88	41.16M
December 23, 2025	29	29.44	29.44	30.15	28.73	43.84M
December 22, 2025	29.28	29.38	29.38	29.96	29.06	51.77M
December 19, 2025	27.59	29.23	29.23	29.4	27.11	59.2M
December 18, 2025	27.52	27.45	27.45	28.15	27.25	28.05M
December 17, 2025	26.8	27.49	27.49	27.77	26.78	40.57M
December 16, 2025	26.97	26.56	26.56	27.01	26	41.47M
December 15, 2025	26.84	27.12	27.12	27.53	26.6	31.51M
December 12, 2025	27.42	27.42	27.42	27.88	27.25	42.09M
December 11, 2025	27.49	26.9	26.9	27.85	26.84	34.81M
December 10, 2025	27.15	27.28	27.28	27.45	26.84	30.87M
December 09, 2025	27.77	27.09	27.09	27.99	26.72	65.21M
December 08, 2025	28.21	28.31	28.31	28.37	27.56	58.8M
December 05, 2025	26.87	28.31	28.31	28.5	26.87	63.23M
December 04, 2025	24.45	26.72	26.72	27.49	24.45	65.56M
December 03, 2025	24.45	26.44	26.44	26.8	24.45	65.97M
December 02, 2025	25.25	25.14	25.14	25.25	24.76	30.3M
December 01, 2025	25.4	25.24	25.24	25.75	25.08	52.16M
November 28, 2025	24.45	24.7	24.7	24.89	24.29	32.1M
November 27, 2025	24.59	24.44	24.44	25.06	24.3	57.19M
November 26, 2025	24.21	23.95	23.95	24.82	23.95	67.03M
November 25, 2025	23.47	23.54	23.54	24.07	23.13	52.24M
November 24, 2025	23.17	23.22	23.22	23.44	22.7	44.81M
November 21, 2025	23.57	22.95	22.95	23.84	22.68	79.06M
November 20, 2025	24.29	24	24	24.81	24	36.2M

Yunnan Aluminium Co., Ltd. (000807.SZ) SHZ