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 ¥4,256.58 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,865.9, while ¥1000 invested 1 year ago would be worth ¥1,505.53. This corresponds to total returns of 325.66%, 86.59%, 50.55%, respectively, with annualized returns of 15.58%, 13.29%, 50.55%.

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
August 21, 2026	25.47	25.88	25.88	25.95	25.17	65.05M
August 20, 2026	26.28	25.26	25.26	26.67	25.11	85.86M
August 19, 2026	25.54	25.96	25.96	26.3	25.54	50.3M
August 18, 2026	26.43	26.57	26.57	26.84	26.31	46.89M
August 17, 2026	26.11	26.71	26.71	26.77	25.91	71.73M
August 14, 2026	25.54	25.91	25.91	25.98	25.44	59.6M
August 13, 2026	26.9	25.89	25.89	27.06	25.83	137.77M
August 12, 2026	27.98	27.44	27.44	28.46	27.29	116.12M
August 11, 2026	28.13	27.23	27.23	28.99	27.16	120.76M
August 10, 2026	27.5	27.85	27.85	28.16	27.37	90.89M
August 07, 2026	26.72	27.13	27.13	27.56	26.68	85.6M
August 06, 2026	26.88	26.66	26.66	27.09	26.11	86.33M
August 05, 2026	25.72	26.82	26.82	26.88	25.45	103.04M
August 04, 2026	25.95	26.02	26.02	26.45	25.7	88.06M
August 03, 2026	26.27	25.68	25.68	26.3	25.45	92.69M
July 31, 2026	26.4	26.62	26.62	27.19	26.23	112.51M
July 30, 2026	26.53	26.5	26.5	27.57	26.5	94.94M
July 29, 2026	25.78	26.15	26.15	26.4	25.77	66.85M
July 28, 2026	25.16	25.6	25.6	25.75	24.94	52.9M
July 27, 2026	25.47	25.62	25.62	25.77	25.11	59.58M
July 24, 2026	26.16	25.4	25.4	26.41	25.28	94.18M
July 23, 2026	25.88	26.87	26.87	27.61	25.33	129.55M
July 22, 2026	25.09	25.58	25.58	25.9	24.81	97.88M
July 21, 2026	25.76	25.18	25.18	25.88	24.48	124.02M
July 20, 2026	25.45	26.02	26.02	26.65	25.02	114.16M
July 17, 2026	25.37	25.12	25.12	25.46	24.68	93.85M
July 16, 2026	25.6	25.37	25.37	26.43	25.33	108.26M
July 15, 2026	25.1	26.1	26.1	26.53	24.65	161.57M
July 14, 2026	23.48	24.98	24.98	25.34	22.9	196.85M
July 13, 2026	22.75	23.06	23.06	23.27	22.55	93.33M
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