Yunnan Copper Co., Ltd. - 000878.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.76	16.01	16.01	16.66	15.76	132.3M
September 25, 2025	16.05	15.79	15.79	16.25	15.62	157.66M
September 24, 2025	14.95	15.16	15.16	15.17	14.86	52.42M
September 23, 2025	15.31	15.05	15.05	15.57	14.77	68.25M
September 22, 2025	15.66	15.38	15.38	15.74	15.08	66.65M
September 19, 2025	15.41	15.58	15.58	15.65	15.25	70.25M
September 18, 2025	15.96	15.51	15.51	15.96	15.3	150.16M
September 17, 2025	15.8	16.54	16.54	16.78	15.68	149.74M
September 16, 2025	16.64	15.96	15.96	16.75	15.5	155.47M
September 15, 2025	16.58	16.39	16.39	16.9	16.36	139.39M
September 12, 2025	15.69	16.69	16.69	16.89	15.67	225M
September 11, 2025	15.2	15.35	15.35	15.4	15.07	83.23M
September 10, 2025	14.98	15.12	15.12	15.18	14.78	61.86M
September 09, 2025	14.89	15.15	15.15	15.55	14.83	104.88M
September 08, 2025	15.18	14.91	14.91	15.25	14.82	73.41M
September 05, 2025	14.53	15.13	15.13	15.19	14.51	76.54M
September 04, 2025	14.94	14.57	14.57	15.34	14.3	102.97M
September 03, 2025	15.5	14.94	14.94	15.77	14.76	111.42M
September 02, 2025	15.42	15.16	15.16	15.56	14.97	120.27M
September 01, 2025	15.26	15.23	15.23	15.3	14.9	124.87M
August 29, 2025	14.51	14.86	14.86	15.28	14.5	104.68M
August 28, 2025	14.31	14.39	14.39	14.48	13.97	66.88M
August 27, 2025	14.74	14.35	14.35	15.02	14.32	78.98M
August 26, 2025	14.8	14.83	14.83	15.07	14.7	97.18M
August 25, 2025	14.12	14.7	14.7	15	14.12	147.56M
August 22, 2025	13.7	13.86	13.86	13.88	13.66	42.88M
August 21, 2025	13.87	13.75	13.75	14.02	13.68	42.12M
August 20, 2025	13.66	13.88	13.88	14	13.66	46.75M
August 19, 2025	13.87	13.76	13.76	13.95	13.64	59.57M
August 18, 2025	14.08	13.89	13.89	14.12	13.81	69.15M
August 15, 2025	13.65	14.08	14.08	14.24	13.62	71.03M
August 14, 2025	13.76	13.71	13.71	14.22	13.67	65.78M
August 13, 2025	13.65	13.85	13.85	13.96	13.65	60.38M
August 12, 2025	13.55	13.62	13.62	13.65	13.46	39.79M
August 11, 2025	13.64	13.65	13.65	13.7	13.52	36.99M
August 08, 2025	13.35	13.58	13.58	13.63	13.35	35.82M
August 07, 2025	13.5	13.43	13.43	13.56	13.24	36M
August 06, 2025	13.11	13.53	13.53	13.65	13.09	63.82M
August 05, 2025	13.09	13.19	13.19	13.28	13.02	33.9M
August 04, 2025	12.92	13.06	13.06	13.08	12.92	26.52M
August 01, 2025	12.97	12.97	12.97	13.1	12.91	27.89M
July 31, 2025	13.2	12.95	12.95	13.28	12.9	64.13M
July 30, 2025	13.65	13.5	13.5	13.76	13.37	41.92M
July 29, 2025	13.71	13.64	13.64	13.75	13.51	34.01M
July 28, 2025	13.68	13.76	13.76	13.83	13.48	49.05M
July 25, 2025	13.92	13.79	13.79	13.95	13.74	51.44M
July 24, 2025	13.6	14.05	14.05	14.09	13.59	83.29M
July 23, 2025	13.87	13.62	13.62	13.87	13.6	66.88M
July 22, 2025	13.4	13.94	13.94	13.95	13.35	93.45M
July 21, 2025	13.08	13.51	13.51	13.53	13.06	75.41M
July 18, 2025	12.88	12.97	12.97	13.07	12.84	41.07M
July 17, 2025	12.78	12.81	12.81	12.83	12.71	22.89M
July 16, 2025	12.89	12.79	12.79	12.96	12.72	24.7M
July 15, 2025	12.93	12.92	12.92	13.1	12.83	39.21M
July 14, 2025	13.03	13.05	13.05	13.2	13.03	49.75M
July 11, 2025	12.8	13.03	13.03	13.2	12.76	75M
July 10, 2025	12.67	12.81	12.81	12.83	12.66	40.69M
July 09, 2025	13.2	12.71	12.71	13.2	12.66	68.8M
July 08, 2025	12.78	12.83	12.83	12.89	12.77	32.81M
July 07, 2025	12.76	12.78	12.78	12.89	12.68	29.09M

Yunnan Copper Co., Ltd. (000878.SZ) SHZ