Yunnan Copper Co., Ltd. (000878.SZ) SHZ
22.45
-0.57(-2.48%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
22.45
-0.57(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.76 | 22.45 | 22.45 | 23.47 | 22.3 | 55.86M |
| March 12, 2026 | 22.95 | 23.02 | 23.02 | 23.37 | 22.63 | 48.03M |
| March 11, 2026 | 23.37 | 23.13 | 23.13 | 23.59 | 23.06 | 40.18M |
| March 10, 2026 | 23.65 | 23.28 | 23.28 | 23.69 | 23.24 | 26.8M |
| March 09, 2026 | 22.76 | 23.12 | 23.12 | 23.24 | 22.1 | 70.26M |
| March 06, 2026 | 23.65 | 23.4 | 23.4 | 23.9 | 23.05 | 55.29M |
| March 05, 2026 | 24.52 | 23.89 | 23.89 | 24.57 | 23.58 | 69.21M |
| March 04, 2026 | 24 | 24.26 | 24.26 | 25.12 | 23.8 | 63.65M |
| March 03, 2026 | 26 | 24.65 | 24.65 | 26.32 | 24.6 | 120.45M |
| March 02, 2026 | 25.73 | 26.69 | 26.69 | 27.01 | 24.72 | 138.89M |
| February 27, 2026 | 24 | 25.6 | 25.6 | 25.7 | 23.95 | 113.57M |
| February 26, 2026 | 24.46 | 24.17 | 24.17 | 24.61 | 24.03 | 70.55M |
| February 25, 2026 | 23.54 | 24.42 | 24.42 | 24.96 | 23.32 | 99.14M |
| February 24, 2026 | 22.95 | 23.47 | 23.47 | 23.73 | 22.9 | 85.41M |
| February 13, 2026 | 22.5 | 22.38 | 0 | 22.88 | 22.35 | 58.39M |
| February 12, 2026 | 22.88 | 23.01 | 0 | 23.56 | 22.78 | 66.4M |
| February 11, 2026 | 22.55 | 22.87 | 0 | 23.25 | 22.53 | 59.7M |
| February 10, 2026 | 22.9 | 22.62 | 0 | 23.22 | 22.56 | 57.87M |
| February 09, 2026 | 23.05 | 22.8 | 0 | 23.17 | 22.7 | 64.71M |
| February 06, 2026 | 21.98 | 22.61 | 0 | 23.15 | 21.76 | 90.23M |
| February 05, 2026 | 23.59 | 23 | 0 | 24.06 | 22.61 | 110.43M |
| February 04, 2026 | 25 | 24.41 | 0 | 25.32 | 24.06 | 119.45M |
| February 03, 2026 | 22.88 | 24.69 | 0 | 25.06 | 22.57 | 200.08M |
| February 02, 2026 | 23.87 | 23.87 | 0 | 23.87 | 23.87 | 17.28M |
| January 30, 2026 | 27.65 | 26.52 | 0 | 29.18 | 26.52 | 170.51M |
| January 29, 2026 | 27.58 | 29.47 | 0 | 29.47 | 26.01 | 272.31M |
| January 28, 2026 | 24.73 | 26.79 | 0 | 26.79 | 23.98 | 192.64M |
| January 27, 2026 | 24.35 | 24.35 | 0 | 24.88 | 23.81 | 137.59M |
| January 26, 2026 | 24.37 | 25.15 | 0 | 25.34 | 24.3 | 171.37M |
| January 23, 2026 | 22.61 | 23.51 | 0 | 23.88 | 22.24 | 127.69M |
| January 22, 2026 | 22.1 | 22.26 | 0 | 22.35 | 21.85 | 64.37M |
| January 21, 2026 | 21.68 | 22.31 | 0 | 22.45 | 21.43 | 95.15M |
| January 20, 2026 | 21.96 | 21.7 | 0 | 22.2 | 20.9 | 114.22M |
| January 19, 2026 | 22.61 | 21.88 | 0 | 22.69 | 21.2 | 129.55M |
| January 16, 2026 | 22.72 | 22.73 | 0 | 23.93 | 22.6 | 151.52M |
| January 15, 2026 | 22.68 | 22.94 | 0 | 23.95 | 22.38 | 148.94M |
| January 14, 2026 | 22.2 | 22.87 | 0 | 23.25 | 22.02 | 157.71M |
| January 13, 2026 | 22.11 | 22.08 | 0 | 22.87 | 21.91 | 118.69M |
| January 12, 2026 | 22.66 | 22.17 | 0 | 22.69 | 21.78 | 128.01M |
| January 09, 2026 | 20.55 | 22.18 | 0 | 22.55 | 20.53 | 159.84M |
| January 08, 2026 | 20.46 | 20.82 | 0 | 21.3 | 20.44 | 106.3M |
| January 07, 2026 | 21.03 | 20.72 | 0 | 21.14 | 20.5 | 122.46M |
| January 06, 2026 | 20.75 | 21.25 | 0 | 21.74 | 20.65 | 137.52M |
| January 05, 2026 | 20.66 | 20.34 | 0 | 20.89 | 20.04 | 130.29M |
| December 31, 2025 | 19.49 | 20.51 | 0 | 20.94 | 19.36 | 169.08M |
| December 30, 2025 | 18.5 | 19.44 | 0 | 19.66 | 18.46 | 105.64M |
| December 29, 2025 | 20.01 | 19.3 | 0 | 20.08 | 19.27 | 145.84M |
| December 26, 2025 | 18.57 | 19.71 | 0 | 19.9 | 18.53 | 160.09M |
| December 25, 2025 | 18.16 | 18.31 | 0 | 18.48 | 17.91 | 49.91M |
| December 24, 2025 | 18.39 | 18.34 | 0 | 18.45 | 18.11 | 54.33M |
| December 23, 2025 | 18.12 | 18.1 | 0 | 18.38 | 17.9 | 53.57M |
| December 22, 2025 | 17.91 | 18.09 | 0 | 18.16 | 17.9 | 59.07M |
| December 19, 2025 | 17.25 | 17.77 | 0 | 17.83 | 17.15 | 55.16M |
| December 18, 2025 | 17.2 | 17.27 | 0 | 17.62 | 17.1 | 37.68M |
| December 17, 2025 | 16.82 | 17.26 | 0 | 17.4 | 16.73 | 47.01M |
| December 16, 2025 | 17.32 | 16.76 | 0 | 17.4 | 16.65 | 47.77M |
| December 15, 2025 | 17.3 | 17.36 | 0 | 17.64 | 17.25 | 36.83M |
| December 12, 2025 | 17.7 | 17.65 | 0 | 17.77 | 17.52 | 45.09M |
| December 11, 2025 | 17.96 | 17.39 | 0 | 18.05 | 17.35 | 56.11M |
| December 10, 2025 | 17.93 | 17.81 | 0 | 18 | 17.58 | 47.99M |