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

31.99

-0.68(-2.08%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	32.6	31.99	31.99	32.66	31.6	42.63M
April 02, 2026	32.25	32.67	32.67	33.6	32	70.7M
April 01, 2026	31.46	31.82	31.82	32.1	31.15	64.28M
March 31, 2026	31	31	31	31.68	30.55	65.51M
March 30, 2026	31.02	31.46	31.46	31.58	30.21	115.46M
March 27, 2026	27.88	28.73	28.73	29.08	27.8	43.57M
March 26, 2026	28.39	28.13	28.13	29.06	28.02	38.6M
March 25, 2026	28.74	28.41	28.41	29	28.27	52.66M
March 24, 2026	27.62	27.81	27.81	27.85	26.63	67.76M
March 23, 2026	27	27.3	27.3	28.16	26.93	78.15M
March 20, 2026	29.09	28.38	28.38	29.45	28.3	75.04M
March 19, 2026	30.36	29.1	29.1	30.72	28.9	96.4M
March 18, 2026	31.7	30.94	30.94	32	30.38	75.35M
March 17, 2026	33.96	31.91	31.91	34.62	31.73	69.77M
March 16, 2026	35	33.85	33.85	35.64	32.4	80.15M
March 13, 2026	35.34	34.75	34.75	36.5	34.53	75.22M
March 12, 2026	34.07	35.24	35.24	35.87	33.74	87.97M
March 11, 2026	33.21	33.65	33.65	33.89	32.8	51.24M
March 10, 2026	34.06	32.68	32.68	34.06	32.3	37.7M
March 09, 2026	34.78	33.6	33.6	35.41	33.4	92.26M
March 06, 2026	34.06	33.58	33.58	34.25	32.98	76.52M
March 05, 2026	35	35.46	35.46	36.11	34.51	104.43M
March 04, 2026	30.71	34.4	34.4	35.14	30.71	100.23M
March 03, 2026	33.13	32.46	32.46	33.97	32.02	130.77M
March 02, 2026	31.7	32.85	32.85	33.06	30.68	114.88M
February 27, 2026	30.71	31.2	31.2	31.98	30.65	51.52M
February 26, 2026	31.7	30.99	30.99	31.7	30.77	44.05M
February 25, 2026	30.6	31.36	31.36	31.7	30.41	60.75M
February 24, 2026	30.78	30.38	30.38	31.06	30.24	45.69M
February 13, 2026	30.82	30.2	0	31.08	29.97	62.69M
February 12, 2026	31.98	31.24	0	32.32	31.2	46.75M
February 11, 2026	31.53	32.04	0	32.43	31.53	35.84M
February 10, 2026	31.77	31.61	0	32.08	31.37	32.13M
February 09, 2026	32.25	31.7	0	32.26	31.45	41.99M
February 06, 2026	30.93	31.7	0	32.6	30.6	56.66M
February 05, 2026	32.31	31.49	0	32.75	30.64	70.81M
February 04, 2026	32.92	32.8	0	33.34	32.41	55.4M
February 03, 2026	33.09	32.54	0	33.37	31.37	92.31M
February 02, 2026	32	32.22	0	34.31	31.82	125.68M
January 30, 2026	35.61	33.64	0	35.74	33.3	131.18M
January 29, 2026	37	37	0	38.23	35.01	143.17M
January 28, 2026	33.38	36.33	0	36.33	33	114.89M
January 27, 2026	33.1	33.03	0	33.95	32.46	79.68M
January 26, 2026	33	33.59	0	34.08	33	102.75M
January 23, 2026	32.9	32.64	0	33.06	31.59	76.47M
January 22, 2026	32.68	32.7	0	32.97	32.21	45.51M
January 21, 2026	33	32.86	0	33.3	32.17	60.89M
January 20, 2026	33.04	33.31	0	33.86	32.4	75.63M
January 19, 2026	32.51	32.98	0	33.11	31.7	70.28M
January 16, 2026	33.31	32.46	0	34.3	32.37	82.2M
January 15, 2026	32.79	33.16	0	34.52	32.32	109.38M
January 14, 2026	33.53	32.69	0	33.9	32.48	101.72M
January 13, 2026	32.86	33.21	0	34.36	32.66	95.4M
January 12, 2026	34.25	33.24	0	34.56	32.8	71.26M
January 09, 2026	32.7	33.53	0	34.19	32.7	57.36M
January 08, 2026	33.19	33.14	0	34.2	32.88	72.79M
January 07, 2026	34.85	33.78	0	34.85	33.6	78.51M
January 06, 2026	34.3	34.9	0	35.85	33.4	90.04M
January 05, 2026	34.01	33.78	0	34.71	32.98	71.94M
December 31, 2025	31.62	32.84	0	33	31.36	58.83M