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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.68	22.95	22.95	23.06	22.5	21.56M
November 06, 2025	22.26	22.91	22.91	23.06	22.21	34.62M
November 05, 2025	21.55	22.31	22.31	22.4	21.48	32.17M
November 04, 2025	23.01	22.01	22.01	23.1	21.73	37.9M
November 03, 2025	23.63	23.24	23.24	23.92	22.31	41.73M
October 31, 2025	24.32	23.69	23.69	24.44	23.64	31.23M
October 30, 2025	24.18	24.43	24.43	24.95	24	43.67M
October 29, 2025	23.29	24.47	24.47	24.59	23.29	53.31M
October 28, 2025	24	23.12	23.12	24	23	45.2M
October 27, 2025	23.27	24.24	24.24	24.32	23.25	67.12M
October 24, 2025	22.82	23.12	23.12	23.16	22.49	35.25M
October 23, 2025	22.33	22.65	22.65	22.67	21.77	24.26M
October 22, 2025	21.99	22.45	22.45	22.66	21.88	24.54M
October 21, 2025	22.23	22.63	22.63	23.05	22.11	39.33M
October 20, 2025	22.17	22.07	22.07	22.45	21.86	34.51M
October 17, 2025	23.26	22.16	22.16	23.52	22.06	40.98M
October 16, 2025	23.49	23.01	23.01	24.28	22.92	53.59M
October 15, 2025	23.9	23.55	23.55	23.99	22.86	50.69M
October 14, 2025	25.36	23.66	23.66	26.3	23.39	81.16M
October 13, 2025	24	24.89	24.89	25.1	23.83	69.45M
October 10, 2025	24.6	25.27	25.27	25.81	24.38	79.9M
October 09, 2025	24.19	25.13	25.13	25.36	24	109.5M
September 30, 2025	23	23.14	23.14	23.14	23	50.16M
September 29, 2025	20.35	21.04	21.04	21.07	20.22	30.06M
September 26, 2025	20.39	20.41	20.41	20.9	20.29	26.29M
September 25, 2025	21.21	20.5	20.5	21.27	20.38	39.87M
September 24, 2025	19.97	20.6	20.6	20.6	19.91	25.87M
September 23, 2025	20.37	19.95	19.95	20.85	19.71	34.31M
September 22, 2025	20.37	20.58	20.58	21.33	20.31	26.15M
September 19, 2025	20.37	20.59	20.59	20.87	20.24	29.42M
September 18, 2025	21.36	20.44	20.44	21.45	20.2	52.48M
September 17, 2025	21.35	21.82	21.82	21.88	21.06	28.37M
September 16, 2025	22	21.48	21.48	22.1	20.86	40.8M
September 15, 2025	22.82	21.84	21.84	22.82	21.7	40.22M
September 12, 2025	22.08	22.74	22.74	23.14	22.03	44.08M
September 11, 2025	21.51	22.05	22.05	22.29	21.37	33.51M
September 10, 2025	21.2	21.47	21.47	21.79	21.01	28.29M
September 09, 2025	21.01	21.44	21.44	22.18	20.78	45.89M
September 08, 2025	21.36	21.05	21.05	21.6	20.9	31.37M
September 05, 2025	20.36	21.17	21.17	21.18	20.31	34.65M
September 04, 2025	21.3	20.38	20.38	21.63	20.09	41.02M
September 03, 2025	22.2	21.37	21.37	22.32	20.93	48.62M
September 02, 2025	23	21.92	21.92	23	21.65	61.57M
September 01, 2025	22.21	23.06	23.06	23.27	21.5	62.62M
August 29, 2025	20.53	21.85	21.85	22.15	20.45	62.26M
August 28, 2025	19.74	20.38	20.38	20.55	19.48	38.38M
August 27, 2025	20.41	19.81	19.81	20.62	19.78	39.24M
August 26, 2025	20.41	20.41	20.41	20.68	20.19	32.31M
August 25, 2025	20.13	20.51	20.51	20.87	20	50.04M
August 22, 2025	19.43	19.49	19.49	19.79	19.35	29.49M
August 21, 2025	19.55	19.64	19.64	19.97	19.3	42.46M
August 20, 2025	18.61	19.29	19.29	19.78	18.61	52.46M
August 19, 2025	18.35	18.38	18.38	18.54	18.16	24.01M
August 18, 2025	18.55	18.4	18.4	18.75	18.3	30.54M
August 15, 2025	18.3	18.6	18.6	18.9	18.19	26.56M
August 14, 2025	18.75	18.39	18.39	19	18.37	25.03M
August 13, 2025	18.6	18.84	18.84	18.98	18.4	30.87M
August 12, 2025	18.4	18.5	18.5	18.61	18.19	21.1M
August 11, 2025	18.43	18.4	18.4	18.67	18.31	27.83M
August 08, 2025	17.96	18.5	18.5	18.58	17.9	29.55M

Yunnan Tin Company Limited (000960.SZ) SHZ