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

17.40

-0.45(-2.52%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	17.92	17.4	17.4	17.99	17.38	29.36M
April 02, 2026	18.42	17.85	17.85	18.47	17.7	41.67M
April 01, 2026	18.66	18.52	18.52	18.8	18.31	44.06M
March 31, 2026	18.45	18.03	18.03	18.62	18	35.86M
March 30, 2026	18.29	18.38	18.38	18.48	18.02	36.37M
March 27, 2026	17.6	18.47	18.47	18.52	17.53	52.46M
March 26, 2026	18.55	18.35	18.35	18.74	18.22	38.15M
March 25, 2026	18.8	18.63	18.63	19.03	18.53	70.7M
March 24, 2026	18.23	18.38	18.38	18.39	17.76	57.39M
March 23, 2026	18.38	17.77	17.77	18.65	17.65	74.15M
March 20, 2026	19.33	18.7	18.7	19.48	18.69	59.79M
March 19, 2026	19.9	19.03	19.03	20.04	18.93	91.68M
March 18, 2026	20.97	20.48	20.48	20.97	20.29	51.16M
March 17, 2026	21.53	20.82	20.82	21.56	20.74	50.77M
March 16, 2026	22	21.3	21.3	22.06	20.7	93.38M
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