Yunnan Tin Company Limited - 000960.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.78	35.98	35.98	37.09	35.96	53.62M
February 12, 2026	37.25	38	38	38.9	37.05	53.86M
February 11, 2026	36.6	37.08	37.08	37.76	36.45	55.6M
February 10, 2026	35.95	36.26	36.26	36.89	35.76	38.99M
February 09, 2026	35.61	35.77	35.77	35.93	34.96	37.8M
February 06, 2026	33.2	34.92	34.92	35.48	32.8	49.24M
February 05, 2026	35.7	35.01	35.01	36.61	34.12	76.98M
February 04, 2026	37.01	36.88	36.88	37.68	36.26	60.04M
February 03, 2026	35.9	36.21	36.21	36.37	34.92	94.04M
February 02, 2026	36.71	35.84	35.84	37.88	35.84	104.18M
January 30, 2026	42	39.82	39.82	42.36	39.15	87.42M
January 29, 2026	46.77	43.5	43.5	48.19	42.88	93.01M
January 28, 2026	43.94	46.75	46.75	47.8	42.81	71.82M
January 27, 2026	43.8	44.38	44.38	45.35	41.73	82.04M
January 26, 2026	44.35	45.94	45.83	46.18	44.22	73.43M
January 23, 2026	40.7	41.98	41.88	42.58	40.27	55.08M
January 22, 2026	39.81	39.94	39.84	40.7	38.85	49.9M
January 21, 2026	38.23	40.97	40.97	41.09	37.24	67.28M
January 20, 2026	38.51	38.12	38.12	38.79	36.45	63.52M
January 19, 2026	37.94	37.51	37.51	38.3	36.88	76.15M
January 16, 2026	39.99	38.62	38.62	41.03	38.55	78.18M
January 15, 2026	40.9	40.6	40.6	42.85	39.2	89.73M
January 14, 2026	37.85	40	40	40.48	37.81	69.81M
January 13, 2026	35.55	36.83	36.83	37.68	35.02	62.6M
January 12, 2026	34.73	35.89	35.89	36.65	33.63	67.34M
January 09, 2026	31.01	33.82	33.82	33.98	31.01	57.22M
January 08, 2026	31.9	31.37	31.37	33.12	31.06	49.74M
January 07, 2026	31.67	32.2	32.2	32.88	31.44	75.03M
January 06, 2026	28.74	31.11	31.11	31.11	28.68	67.28M
January 05, 2026	28.28	28.28	28.28	28.56	27.6	39.67M
December 31, 2025	27.48	27.88	27.88	28.29	27.23	40.7M
December 30, 2025	26.02	27.57	27.57	27.8	25.99	50.88M
December 29, 2025	28.27	27.41	27.41	28.65	27.25	46.96M
December 26, 2025	27.24	27.79	27.79	27.88	26.75	44.71M
December 25, 2025	26.7	26.94	26.94	27.11	26.46	38.4M
December 24, 2025	27.8	27.48	27.48	27.91	27.11	41.58M
December 23, 2025	28.1	27.91	27.91	28.47	27.65	37.95M
December 22, 2025	28.05	28.4	28.4	28.8	27.8	43.42M
December 19, 2025	26.93	28.05	28.05	28.35	26.51	49.22M
December 18, 2025	26.91	26.99	26.99	27.6	26.55	38.91M
December 17, 2025	25.59	26.42	26.42	26.67	25.36	40.9M
December 16, 2025	25.73	25.27	25.27	25.98	24.82	42.32M
December 15, 2025	25.86	26.18	26.18	27	25.72	39.66M
December 12, 2025	26.1	26.44	26.44	26.66	25.91	56.73M
December 11, 2025	25.81	25.18	25.18	26.12	25.16	36.57M
December 10, 2025	25.58	26.07	26.07	26.16	25.22	44.89M
December 09, 2025	26.5	25.27	25.27	26.51	25.08	51.85M
December 08, 2025	27.03	26.73	26.73	27.21	26.23	51.52M
December 05, 2025	26.89	27.01	27.01	27.21	26.28	49.33M
December 04, 2025	23.96	26.71	26.71	27.91	23.96	75.99M
December 03, 2025	24.8	25.68	25.68	26.34	24.55	65.73M
December 02, 2025	24.64	24.61	24.61	24.78	24.36	30.32M
December 01, 2025	25.48	25.01	25.01	25.85	24.73	52.64M
November 28, 2025	23.96	24.69	24.69	24.82	23.7	43.13M
November 27, 2025	24.1	23.94	23.94	24.73	23.66	55.61M
November 26, 2025	23.61	23.08	23.08	23.75	23.03	31.29M
November 25, 2025	22.83	23.59	23.59	23.95	22.53	48.62M
November 24, 2025	22.4	22.49	22.49	23.2	22.29	39.67M
November 21, 2025	23.48	22.15	22.15	23.48	22.15	49.8M
November 20, 2025	24.23	24.07	24.07	24.66	23.9	29.2M

Yunnan Tin Company Limited (000960.SZ) SHZ