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

Currency In CNY

000807.SZ Historical Return

If you invested ¥1000 in Yunnan Aluminium Co., Ltd. (000807.SZ) 10 years ago, it would be worth ¥3,345.03 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,895.61, while ¥1000 invested 1 year ago would be worth ¥1,462.92. This corresponds to total returns of 234.5%, 89.56%, 46.29%, respectively, with annualized returns of 12.83%, 13.64%, 46.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000807.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	22.3	23.15	23.15	23.64	22	116.68M
July 09, 2026	22.02	21.89	21.89	22.12	21.22	81.47M
July 08, 2026	22.55	22.32	22.32	22.93	22.16	65.43M
July 07, 2026	22.57	22.39	22.39	22.74	22.13	58.29M
July 06, 2026	22.76	22.88	22.88	23.46	22.56	99.61M
July 03, 2026	22.38	22.42	22.42	22.97	22.1	94.68M
July 02, 2026	21.98	21.77	21.77	22.21	21.56	84.11M
July 01, 2026	21.8	21.8	21.8	22.41	21.58	70.02M
June 30, 2026	22.86	22.14	22.14	22.88	21.81	86.22M
June 29, 2026	22.8	23.16	23.16	23.65	22.4	84.89M
June 26, 2026	23.96	22.48	22.48	24.19	22.28	89.53M
June 25, 2026	23.57	23.59	23.59	24.32	23.2	105.52M
June 24, 2026	24.31	24.64	24.64	25.2	24.01	80.66M
June 23, 2026	25.54	23.93	23.93	25.59	23.82	98.15M
June 22, 2026	23.96	25.99	25.99	26.07	23.95	127.62M
June 18, 2026	24.75	24.17	24.17	25.15	23.83	106.35M
June 17, 2026	25.47	25	25	25.57	24.67	85.16M
June 16, 2026	26.4	25.38	25.38	26.4	25.31	122.2M
June 15, 2026	28.45	26.9	26.9	28.75	26.54	125.46M
June 12, 2026	27.7	28.1	28.1	28.8	27.06	87.31M
June 11, 2026	26.5	27.23	27.23	27.47	26.45	50.88M
June 10, 2026	25.71	26.65	26.65	26.84	25.6	49.62M
June 09, 2026	26.9	26.7	26.7	27	26.05	59.83M
June 08, 2026	26.6	26.8	26.8	27.49	26.4	59.32M
June 05, 2026	28.36	27.64	27.64	28.95	27.5	67.53M
June 04, 2026	29.82	28.6	28.6	29.9	28.41	99.52M
June 03, 2026	30.28	30.49	30.49	30.86	29.89	64.64M
June 02, 2026	29.71	30.29	30.29	30.42	29.23	76.17M
June 01, 2026	28.6	28.91	28.91	29.13	28.32	60.8M
May 29, 2026	29.41	28.49	28.49	29.55	28.47	65.47M
May 28, 2026	29.3	28.77	28.77	29.52	28.42	71.66M
May 27, 2026	31.36	29.84	29.84	31.44	29.66	94.98M
May 26, 2026	29.52	31.69	31.69	32.16	28.92	134.17M
May 25, 2026	30.89	29.51	29.51	31.1	29.25	75.15M
May 22, 2026	30.5	30.76	30.76	31	30.03	52.58M
May 21, 2026	30.76	29.99	29.99	31.56	29.95	65.31M
May 20, 2026	30	30.46	30.46	30.79	29.83	62.65M
May 19, 2026	29.29	30.01	30.01	30.15	28.82	60.89M
May 18, 2026	28.99	29	29	29.29	28.68	64.17M
May 15, 2026	31.28	29.75	29.75	31.29	29.51	81.06M
May 14, 2026	31.91	31.58	31.58	33.1	31.58	73.37M
May 13, 2026	31.63	31.83	31.83	31.9	31.22	68.05M
May 12, 2026	31.65	31.16	31.16	31.9	31.02	47.91M
May 11, 2026	31.86	31.28	31.28	32.15	31.06	74.17M
May 08, 2026	31.91	31.52	31.52	32.12	31.01	62.6M
May 07, 2026	32.5	32.13	32.13	33.09	31.7	70.49M
May 06, 2026	32.45	32.66	32.66	32.78	31.69	71.32M
April 30, 2026	32.82	31.8	31.8	32.95	31.63	67.64M
April 29, 2026	32.35	33.12	33.12	33.26	32.29	37.34M
April 28, 2026	33.15	32.49	32.49	33.32	32.35	51.47M
April 27, 2026	34.2	33.43	33.43	34.55	33.35	53.17M
April 24, 2026	34	34.17	34.17	34.82	33.39	82.73M
April 23, 2026	34.56	33.55	33.55	34.96	33.25	49.38M
April 22, 2026	34.39	34.22	34.22	34.54	33.84	40.35M
April 21, 2026	35	34.36	34.36	35	34.24	41.66M
April 20, 2026	36.02	35.14	35.14	36.1	34.8	62.38M
April 17, 2026	35.85	36.67	36.67	36.83	35.77	44.73M
April 16, 2026	35.1	36.42	36.42	36.49	35.08	61.97M
April 15, 2026	35.38	34.46	34.46	35.55	34.3	46.54M
April 14, 2026	35.47	35.6	35.6	35.88	35	48.6M