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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	18.25	18.04	18.04	18.37	17.74	21.02M
August 06, 2025	17.95	18.19	18.19	18.21	17.89	20.44M
August 05, 2025	18	17.98	17.98	18.14	17.91	14.77M
August 04, 2025	17.86	17.94	17.94	18.15	17.77	20.55M
August 01, 2025	17.84	17.86	17.86	18.04	17.72	21.28M
July 31, 2025	17.92	17.84	17.84	18.15	17.71	39.78M
July 30, 2025	18.68	18.38	18.38	18.85	18.18	36.14M
July 29, 2025	18.6	18.7	18.7	18.75	18.4	31.56M
July 28, 2025	18.58	18.75	18.75	18.82	18.2	41.66M
July 25, 2025	18.68	18.96	18.96	19.1	18.5	45.09M
July 24, 2025	17.91	18.9	18.9	18.99	17.87	65.93M
July 23, 2025	16.21	17.77	17.77	18	16.21	42.44M
July 22, 2025	17.2	17.83	17.83	17.87	17.14	49.68M
July 21, 2025	16.82	17.26	17.26	17.38	16.71	46.55M
July 18, 2025	16.21	16.72	16.72	16.87	16.17	54.72M
July 17, 2025	16.2	16.09	16.09	16.3	15.99	23.75M
July 16, 2025	16.19	16.25	16.25	16.33	16.02	21.31M
July 15, 2025	16.1	16.25	16.25	16.58	16.1	39.35M
July 14, 2025	15.96	16.1	16.1	16.25	15.88	35.18M
July 11, 2025	15.76	15.86	15.86	16.09	15.76	39.69M
July 10, 2025	15.5	15.75	15.75	15.77	15.48	22.1M
July 09, 2025	15.85	15.49	15.49	15.89	15.47	26.7M
July 08, 2025	15.64	15.78	15.78	15.95	15.61	26.15M
July 07, 2025	15.55	15.6	15.6	15.74	15.5	22.14M
July 04, 2025	15.68	15.68	15.68	15.85	15.61	28.61M
July 03, 2025	15.63	15.82	15.82	15.85	15.54	33.83M
July 02, 2025	15.49	15.61	15.61	15.79	15.45	39.96M
July 01, 2025	15.3	15.56	15.56	15.58	15.1	36.85M
June 30, 2025	15.49	15.3	15.3	15.5	15.2	38.35M
June 27, 2025	14.78	15.5	15.5	15.63	14.75	81.12M
June 26, 2025	14.61	14.63	14.63	14.79	14.58	31.26M
June 25, 2025	14.4	14.48	14.48	14.5	14.35	20.57M
June 24, 2025	14.11	14.4	14.4	14.44	14.08	20.51M
June 23, 2025	14.08	14.12	14.12	14.22	14.07	13.5M
June 20, 2025	14.06	14.06	14.06	14.16	14.04	13.87M
June 19, 2025	14.35	14.07	14.07	14.36	14.01	17.32M
June 18, 2025	14.41	14.35	14.35	14.48	14.24	14.05M
June 17, 2025	14.44	14.46	14.46	14.51	14.38	13.19M

Yunnan Tin Company Limited (000960.SZ) SHZ