Yunnan Yunwei Company Limited (SHA:600725)
China
· Delayed Price · Currency is CNY 4.190
-0.010 (-0.24%)
Apr 30, 2026, 11:05 AM CST
Yunnan Yunwei Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | - | - | 104,500 |
| Apr 29, 2026 | 4.10 | 4.30 | 4.08 | 4.20 | 4.20 | 2.94% | 27,781,232 |
| Apr 28, 2026 | 4.01 | 4.08 | 3.98 | 4.08 | 4.08 | 1.49% | 17,479,747 |
| Apr 27, 2026 | 4.09 | 4.14 | 3.97 | 4.02 | 4.02 | -1.47% | 23,738,332 |
| Apr 24, 2026 | 4.07 | 4.08 | 3.99 | 4.08 | 4.08 | - | 14,982,222 |
| Apr 23, 2026 | 4.09 | 4.15 | 4.04 | 4.08 | 4.08 | -0.97% | 19,334,521 |
| Apr 22, 2026 | 4.06 | 4.13 | 4.05 | 4.12 | 4.12 | 0.49% | 14,095,423 |
| Apr 21, 2026 | 4.14 | 4.14 | 4.07 | 4.10 | 4.10 | -0.97% | 14,770,270 |
| Apr 20, 2026 | 4.10 | 4.15 | 4.05 | 4.14 | 4.14 | 0.98% | 15,775,892 |
| Apr 17, 2026 | 4.17 | 4.17 | 4.05 | 4.10 | 4.10 | -1.68% | 17,706,185 |
| Apr 16, 2026 | 4.15 | 4.20 | 4.09 | 4.17 | 4.17 | 0.72% | 15,634,390 |
| Apr 15, 2026 | 4.27 | 4.32 | 4.12 | 4.14 | 4.14 | -3.04% | 20,683,850 |
| Apr 14, 2026 | 4.26 | 4.37 | 4.19 | 4.27 | 4.27 | 1.18% | 18,486,840 |
| Apr 13, 2026 | 4.24 | 4.28 | 4.14 | 4.22 | 4.22 | -1.17% | 20,362,110 |
| Apr 10, 2026 | 4.36 | 4.40 | 4.26 | 4.27 | 4.27 | -1.84% | 20,185,240 |
| Apr 9, 2026 | 4.43 | 4.43 | 4.33 | 4.35 | 4.35 | -1.58% | 13,291,012 |
| Apr 8, 2026 | 4.35 | 4.46 | 4.34 | 4.42 | 4.42 | 3.76% | 21,153,200 |
| Apr 7, 2026 | 4.23 | 4.28 | 4.19 | 4.26 | 4.26 | 0.71% | 12,684,660 |
| Apr 3, 2026 | 4.36 | 4.41 | 4.19 | 4.23 | 4.23 | -3.20% | 17,902,070 |
| Apr 2, 2026 | 4.51 | 4.52 | 4.34 | 4.37 | 4.37 | -3.32% | 18,552,780 |
| Apr 1, 2026 | 4.48 | 4.67 | 4.47 | 4.52 | 4.52 | 2.03% | 22,952,959 |
| Mar 31, 2026 | 4.41 | 4.54 | 4.40 | 4.43 | 4.43 | -0.67% | 18,899,570 |
| Mar 30, 2026 | 4.47 | 4.54 | 4.40 | 4.46 | 4.46 | -0.89% | 17,941,706 |
| Mar 27, 2026 | 4.40 | 4.53 | 4.37 | 4.50 | 4.50 | 1.12% | 13,815,750 |
| Mar 26, 2026 | 4.55 | 4.56 | 4.42 | 4.45 | 4.45 | -2.41% | 20,389,590 |
| Mar 25, 2026 | 4.43 | 4.58 | 4.39 | 4.56 | 4.56 | 2.93% | 24,571,564 |
| Mar 24, 2026 | 4.30 | 4.45 | 4.24 | 4.43 | 4.43 | 4.98% | 35,577,800 |
| Mar 23, 2026 | 4.48 | 4.49 | 4.18 | 4.22 | 4.22 | -7.66% | 40,711,210 |
| Mar 20, 2026 | 4.64 | 4.74 | 4.55 | 4.57 | 4.57 | -2.14% | 23,098,690 |
| Mar 19, 2026 | 4.79 | 4.84 | 4.62 | 4.67 | 4.67 | -3.11% | 26,827,280 |
| Mar 18, 2026 | 4.77 | 4.83 | 4.73 | 4.82 | 4.82 | 0.84% | 18,702,609 |
| Mar 17, 2026 | 4.88 | 4.97 | 4.77 | 4.78 | 4.78 | -2.05% | 26,535,080 |
| Mar 16, 2026 | 5.20 | 5.28 | 4.85 | 4.88 | 4.88 | -6.51% | 40,497,290 |
| Mar 13, 2026 | 5.05 | 5.40 | 5.05 | 5.22 | 5.22 | 2.35% | 38,770,990 |
| Mar 12, 2026 | 5.17 | 5.18 | 5.01 | 5.10 | 5.10 | -1.35% | 29,774,236 |
| Mar 11, 2026 | 5.47 | 5.55 | 5.05 | 5.17 | 5.17 | -5.48% | 64,110,350 |
| Mar 10, 2026 | 5.21 | 5.49 | 5.21 | 5.47 | 5.47 | 3.21% | 43,003,570 |
| Mar 9, 2026 | 5.30 | 5.39 | 5.18 | 5.30 | 5.30 | - | 32,282,000 |
| Mar 6, 2026 | 5.12 | 5.32 | 5.05 | 5.30 | 5.30 | 2.71% | 33,476,430 |
| Mar 5, 2026 | 5.10 | 5.20 | 5.03 | 5.16 | 5.16 | 2.79% | 34,994,530 |
| Mar 4, 2026 | 5.00 | 5.16 | 4.89 | 5.02 | 5.02 | -1.38% | 35,076,680 |
| Mar 3, 2026 | 5.34 | 5.47 | 5.00 | 5.09 | 5.09 | -4.68% | 55,342,030 |
| Mar 2, 2026 | 5.29 | 5.37 | 5.15 | 5.34 | 5.34 | -0.93% | 71,041,291 |
| Feb 27, 2026 | 4.89 | 5.39 | 4.88 | 5.39 | 5.39 | 10.00% | 33,664,720 |
| Feb 26, 2026 | 4.84 | 4.98 | 4.76 | 4.90 | 4.90 | 1.24% | 32,034,590 |
| Feb 25, 2026 | 4.83 | 4.93 | 4.79 | 4.84 | 4.84 | 0.21% | 23,657,880 |
| Feb 24, 2026 | 4.82 | 4.89 | 4.75 | 4.83 | 4.83 | 0.42% | 24,753,300 |
| Feb 13, 2026 | 4.68 | 4.83 | 4.67 | 4.81 | 4.81 | 1.91% | 23,861,686 |
| Feb 12, 2026 | 4.78 | 4.78 | 4.67 | 4.72 | 4.72 | -0.84% | 19,967,890 |
| Feb 11, 2026 | 4.70 | 4.86 | 4.67 | 4.76 | 4.76 | 1.28% | 25,207,530 |
| Feb 10, 2026 | 4.79 | 4.80 | 4.62 | 4.70 | 4.70 | -1.26% | 20,178,730 |
| Feb 9, 2026 | 4.63 | 4.79 | 4.60 | 4.76 | 4.76 | 3.93% | 28,586,640 |
| Feb 6, 2026 | 4.58 | 4.65 | 4.54 | 4.58 | 4.58 | -0.43% | 17,328,510 |
| Feb 5, 2026 | 4.68 | 4.71 | 4.59 | 4.60 | 4.60 | -2.75% | 22,158,720 |
| Feb 4, 2026 | 4.70 | 4.82 | 4.63 | 4.73 | 4.73 | 0.42% | 31,157,950 |
| Feb 3, 2026 | 4.55 | 4.73 | 4.50 | 4.71 | 4.71 | 3.06% | 29,900,910 |
| Feb 2, 2026 | 4.66 | 4.73 | 4.48 | 4.57 | 4.57 | -3.99% | 40,422,330 |
| Jan 30, 2026 | 4.88 | 4.98 | 4.62 | 4.76 | 4.76 | -2.86% | 55,183,970 |
| Jan 29, 2026 | 4.80 | 5.04 | 4.76 | 4.90 | 4.90 | 2.30% | 58,519,950 |
| Jan 28, 2026 | 4.70 | 4.84 | 4.67 | 4.79 | 4.79 | 2.35% | 45,451,200 |
| Jan 27, 2026 | 4.65 | 4.94 | 4.58 | 4.68 | 4.68 | - | 50,418,820 |
| Jan 26, 2026 | 4.63 | 4.72 | 4.57 | 4.68 | 4.68 | 1.08% | 36,009,930 |
| Jan 23, 2026 | 4.60 | 4.67 | 4.56 | 4.63 | 4.63 | 0.65% | 38,485,530 |
| Jan 22, 2026 | 4.45 | 4.64 | 4.40 | 4.60 | 4.60 | 4.55% | 50,278,790 |
| Jan 21, 2026 | 4.41 | 4.43 | 4.32 | 4.40 | 4.40 | -1.35% | 32,228,730 |
| Jan 20, 2026 | 4.56 | 4.58 | 4.43 | 4.46 | 4.46 | -2.19% | 34,693,810 |
| Jan 19, 2026 | 4.46 | 4.73 | 4.39 | 4.56 | 4.56 | 1.79% | 70,990,939 |
| Jan 16, 2026 | 4.47 | 4.63 | 4.39 | 4.48 | 4.48 | -0.88% | 83,737,353 |
| Jan 15, 2026 | 4.10 | 4.52 | 4.05 | 4.52 | 4.52 | 9.98% | 109,967,493 |
| Jan 14, 2026 | 4.08 | 4.12 | 4.01 | 4.11 | 4.11 | 0.74% | 27,803,020 |
| Jan 13, 2026 | 4.15 | 4.17 | 4.07 | 4.08 | 4.08 | -1.69% | 28,001,850 |
| Jan 12, 2026 | 4.18 | 4.23 | 4.12 | 4.15 | 4.15 | -0.72% | 31,777,566 |
| Jan 9, 2026 | 4.12 | 4.22 | 4.09 | 4.18 | 4.18 | 0.97% | 23,626,310 |
| Jan 8, 2026 | 4.19 | 4.19 | 4.13 | 4.14 | 4.14 | -0.96% | 23,120,760 |
| Jan 7, 2026 | 4.22 | 4.25 | 4.13 | 4.18 | 4.18 | -0.95% | 24,475,120 |
| Jan 6, 2026 | 4.19 | 4.30 | 4.18 | 4.22 | 4.22 | 0.48% | 25,401,730 |
| Jan 5, 2026 | 4.15 | 4.20 | 4.11 | 4.20 | 4.20 | 0.48% | 29,517,210 |
| Dec 31, 2025 | 4.04 | 4.20 | 4.02 | 4.18 | 4.18 | 3.72% | 32,989,635 |
| Dec 30, 2025 | 4.11 | 4.12 | 3.99 | 4.03 | 4.03 | -1.95% | 26,106,830 |
| Dec 29, 2025 | 4.14 | 4.25 | 4.07 | 4.11 | 4.11 | 0.24% | 28,640,850 |
| Dec 26, 2025 | 4.09 | 4.14 | 4.06 | 4.10 | 4.10 | 0.24% | 26,925,630 |
| Dec 25, 2025 | 4.05 | 4.13 | 4.01 | 4.09 | 4.09 | 0.99% | 26,411,680 |
| Dec 24, 2025 | 4.16 | 4.19 | 3.96 | 4.05 | 4.05 | -3.34% | 49,166,570 |
| Dec 23, 2025 | 4.23 | 4.27 | 4.14 | 4.19 | 4.19 | 0.48% | 50,223,190 |
| Dec 22, 2025 | 4.31 | 4.35 | 4.16 | 4.17 | 4.17 | -2.34% | 63,781,040 |
| Dec 19, 2025 | 4.19 | 4.32 | 4.12 | 4.27 | 4.27 | 1.43% | 94,644,610 |
| Dec 18, 2025 | 4.10 | 4.43 | 4.10 | 4.21 | 4.21 | 3.19% | 136,816,700 |
| Dec 17, 2025 | 3.70 | 4.08 | 3.68 | 4.08 | 4.08 | 9.97% | 93,446,120 |
| Dec 16, 2025 | 3.63 | 3.82 | 3.54 | 3.71 | 3.71 | 2.20% | 37,813,600 |
| Dec 15, 2025 | 3.53 | 3.65 | 3.51 | 3.63 | 3.63 | 3.12% | 15,948,260 |
| Dec 12, 2025 | 3.53 | 3.58 | 3.51 | 3.52 | 3.52 | 0.28% | 13,192,000 |
| Dec 11, 2025 | 3.57 | 3.59 | 3.50 | 3.51 | 3.51 | -2.23% | 15,225,490 |
| Dec 10, 2025 | 3.63 | 3.64 | 3.56 | 3.59 | 3.59 | -0.83% | 13,151,630 |
| Dec 9, 2025 | 3.71 | 3.71 | 3.61 | 3.62 | 3.62 | -2.16% | 14,273,850 |
| Dec 8, 2025 | 3.76 | 3.76 | 3.67 | 3.70 | 3.70 | -1.33% | 18,799,250 |
| Dec 5, 2025 | 3.72 | 3.76 | 3.68 | 3.75 | 3.75 | 0.27% | 14,123,260 |
| Dec 4, 2025 | 3.80 | 3.81 | 3.71 | 3.74 | 3.74 | -2.09% | 17,759,950 |
| Dec 3, 2025 | 3.76 | 3.84 | 3.75 | 3.82 | 3.82 | 1.06% | 19,570,470 |
| Dec 2, 2025 | 3.75 | 3.78 | 3.71 | 3.78 | 3.78 | 0.80% | 14,332,804 |
| Dec 1, 2025 | 3.78 | 3.82 | 3.73 | 3.75 | 3.75 | -1.32% | 17,702,700 |