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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	13.07	12.84	12.84	13.12	12.81	68.62M
July 03, 2025	13.25	13.19	13.19	13.44	13.09	68.69M
July 02, 2025	12.81	13.25	13.25	13.64	12.76	126.93M
July 01, 2025	12.66	12.99	12.99	12.99	12.48	72.76M
June 30, 2025	12.89	12.72	12.72	12.99	12.63	73.52M
June 27, 2025	12.26	12.62	12.62	12.79	12.26	79.5M
June 26, 2025	12.04	12.08	12.08	12.19	12.02	26.89M
June 25, 2025	11.98	12.06	12.06	12.08	11.92	25.33M
June 24, 2025	11.78	11.93	11.93	11.99	11.74	22.96M
June 23, 2025	11.67	11.74	11.74	11.78	11.66	14.53M
June 20, 2025	11.74	11.68	11.68	11.8	11.68	14M
June 19, 2025	11.86	11.74	11.74	11.91	11.7	21.27M
June 18, 2025	11.97	11.94	11.94	11.97	11.81	18.24M
June 17, 2025	11.97	11.95	11.95	12.01	11.91	13.79M

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