Skip to main content
Yunnan Yuntianhua Co., Ltd. (SHA:600096)
China flag China · Delayed Price · Currency is CNY
31.45
+0.85 (2.78%)
At close: Dec 5, 2025

Yunnan Yuntianhua Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.6331.6530.5631.4531.452.78%51,549,830
Dec 4, 202530.3231.0530.3230.6030.60-0.23%40,280,640
Dec 3, 202530.8031.3630.4930.6730.67-0.07%52,423,180
Dec 2, 202530.8831.0030.5130.6930.69-0.78%33,038,580
Dec 1, 202531.1031.5630.7730.9330.93-0.13%51,881,620
Nov 28, 202530.5531.2130.4230.9730.971.01%49,539,110
Nov 27, 202530.3331.1030.3330.6630.661.15%38,830,897
Nov 26, 202530.5130.6830.2030.3130.31-0.62%34,907,274
Nov 25, 202530.4230.6930.0030.5030.501.30%41,282,050
Nov 24, 202531.0531.2030.0030.1130.11-2.40%47,901,580
Nov 21, 202532.0032.2330.8030.8530.85-4.78%64,948,740
Nov 20, 202532.9533.6432.3932.4032.40-1.01%53,796,829
Nov 19, 202532.7733.4732.3032.7332.73-0.67%49,049,180
Nov 18, 202534.2034.9032.7332.9532.95-4.16%80,957,590
Nov 17, 202535.0035.5534.2634.3834.38-0.64%60,139,950
Nov 14, 202535.1836.0534.5934.6034.60-3.54%69,389,910
Nov 13, 202534.6136.3634.6135.8735.873.64%101,498,400
Nov 12, 202534.9135.1233.5634.6134.61-2.53%80,271,340
Nov 11, 202535.3735.9634.9035.5135.510.79%101,787,900
Nov 10, 202535.6837.8134.9935.2335.232.50%181,254,400
Nov 7, 202533.1034.9332.7634.3734.375.88%142,507,400
Nov 6, 202529.4432.4629.4432.4632.4610.00%106,692,000
Nov 5, 202528.7629.7628.1729.5129.510.72%53,723,570
Nov 4, 202529.4029.8328.7729.3029.30-0.98%40,507,160
Nov 3, 202528.9029.6228.6129.5929.592.89%46,112,350
Oct 31, 202529.2029.4728.6828.7628.76-1.13%40,247,690
Oct 30, 202529.8029.9228.7929.0929.09-2.38%39,869,440
Oct 29, 202528.5029.9328.5029.8029.807.04%65,359,810
Oct 28, 202528.0528.1827.6127.8427.84-0.71%26,609,740
Oct 27, 202527.8128.5227.8128.0428.040.94%27,578,320
Oct 24, 202528.0028.3127.4827.7827.78-0.68%20,999,650
Oct 23, 202527.6628.0327.1527.9727.971.78%23,925,470
Oct 22, 202527.9828.1627.4027.4827.48-2.28%23,266,190
Oct 21, 202527.5228.3827.2528.1228.122.37%29,416,260
Oct 20, 202527.8127.9527.2327.4727.47-0.11%24,259,600
Oct 17, 202528.0828.3927.4427.5027.50-1.61%32,728,400
Oct 16, 202529.1229.1727.8027.9527.95-3.98%41,959,910
Oct 15, 202528.9329.5728.5129.1129.110.62%40,598,350
Oct 14, 202529.2029.7228.6628.9328.930.56%56,304,260
Oct 13, 202527.8529.2727.8528.7728.770.10%50,198,200
Oct 10, 202528.2529.3728.1328.7428.740.63%58,137,010
Oct 9, 202527.1228.6527.0428.5628.566.57%67,806,290
Sep 30, 202526.4527.0326.3026.8026.802.37%44,475,260
Sep 29, 202526.0126.2325.6626.1826.180.85%24,025,940
Sep 26, 202525.6026.2425.6025.9625.961.29%20,530,840
Sep 25, 202525.8826.1025.6325.6325.63-1.08%18,067,130
Sep 24, 202525.4625.9525.2625.9125.911.89%17,776,780
Sep 23, 202525.5025.7225.0425.4325.43-0.63%20,177,940
Sep 22, 202526.0226.0725.3825.5925.59-1.88%20,705,430
Sep 19, 202525.8026.1525.8026.0826.081.09%20,055,510
Sep 18, 202526.6526.6525.6925.8025.60-3.01%30,679,750
Sep 17, 202526.6026.8526.3426.6026.39-0.19%15,727,370
Sep 16, 202527.1327.7026.3826.6526.44-1.08%27,920,950
Sep 15, 202527.2527.2926.8526.9426.73-1.03%19,924,000
Sep 12, 202527.5527.5526.9827.2227.01-1.13%26,899,570
Sep 11, 202527.2227.5927.1527.5327.320.69%22,418,350
Sep 10, 202527.5527.9326.8427.3427.13-1.30%27,698,170
Sep 9, 202526.9728.5826.9227.7027.492.59%48,350,870
Sep 8, 202526.3427.1126.1427.0026.792.74%36,045,420
Sep 5, 202526.1726.4326.1226.2826.080.46%24,952,460
Sep 4, 202526.3926.5025.8826.1625.96-1.13%28,618,580
Sep 3, 202527.0427.2526.3226.4626.25-2.00%26,505,050
Sep 2, 202527.4827.4826.6727.0026.79-1.24%32,697,840
Sep 1, 202527.0527.7426.9527.3427.130.48%33,597,140
Aug 29, 202527.3827.5527.0027.2127.000.04%37,375,370
Aug 28, 202527.1927.4426.5827.2026.990.04%29,310,750
Aug 27, 202527.7727.9227.1927.1926.98-2.61%33,318,910
Aug 26, 202527.2328.3727.0627.9227.702.61%40,729,960
Aug 25, 202526.7627.3126.6227.2127.002.83%39,067,950
Aug 22, 202526.6926.8126.2526.4626.25-0.49%39,857,690
Aug 21, 202526.9027.0726.5426.5926.38-1.34%36,277,570
Aug 20, 202526.1827.2926.1126.9526.745.27%49,090,770
Aug 19, 202525.9025.9425.4425.6025.40-0.85%23,956,490
Aug 18, 202526.1826.3525.7625.8225.62-0.77%29,381,420
Aug 15, 202525.2026.3025.1326.0225.823.01%32,193,100
Aug 14, 202525.7825.7825.1625.2625.06-1.75%18,190,520
Aug 13, 202525.4825.9025.2225.7125.511.62%25,504,380
Aug 12, 202524.8925.6624.7825.3025.101.61%27,185,930
Aug 11, 202524.9925.1824.6724.9024.710.32%24,060,620
Aug 8, 202524.4624.8324.4124.8224.631.55%19,348,380
Aug 7, 202524.6024.8324.3024.4424.25-0.49%14,170,200
Aug 6, 202524.2524.7424.2424.5624.371.32%16,253,130
Aug 5, 202524.3224.4124.1524.2424.05-0.08%15,865,170
Aug 4, 202524.0724.5024.0024.2624.070.17%14,814,040
Aug 1, 202524.6324.7924.1724.2224.03-1.78%18,680,850
Jul 31, 202525.0025.2324.6224.6624.47-2.14%23,569,410
Jul 30, 202524.4225.5524.4225.2025.002.82%37,802,360
Jul 29, 202524.6424.7324.1524.5124.32-0.77%21,355,900
Jul 28, 202524.5224.8024.2924.7024.51-0.20%22,422,590
Jul 25, 202524.8825.1624.7124.7524.56-27,597,080
Jul 24, 202524.7124.9224.3924.7524.56-0.52%33,390,770
Jul 23, 202525.1925.5924.8324.8824.69-0.68%42,999,430
Jul 22, 202524.4725.0724.3425.0524.862.45%49,621,680
Jul 21, 202523.2524.5223.2524.4524.265.94%67,118,420
Jul 18, 202522.5223.1522.5223.0822.902.44%32,788,820
Jul 17, 202522.7122.8222.4622.5322.36-0.75%23,711,130
Jul 16, 202522.8523.0122.6722.7022.52-0.74%17,831,950
Jul 15, 202522.7023.2622.7022.8722.690.75%31,260,790
Jul 14, 202522.7022.9422.5822.7022.520.40%18,110,060
Jul 11, 202522.9422.9822.5922.6122.43-1.44%23,907,760