Yunnan Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.00	34.00	32.29	33.10	-	1.88%	34,485,102
Apr 28, 2026	33.15	33.32	32.35	32.49	32.49	-2.81%	50,783,480
Apr 27, 2026	34.20	34.55	33.35	33.43	33.43	-2.17%	52,763,290
Apr 24, 2026	34.00	34.82	33.39	34.17	34.17	1.85%	82,733,240
Apr 23, 2026	34.56	34.96	33.25	33.55	33.55	-1.96%	49,379,160
Apr 22, 2026	34.39	34.54	33.84	34.22	34.22	-0.41%	40,349,780
Apr 21, 2026	35.00	35.00	34.24	34.36	34.36	-2.22%	41,661,160
Apr 20, 2026	36.02	36.10	34.80	35.14	35.14	-4.17%	62,384,210
Apr 17, 2026	35.85	36.83	35.77	36.67	36.67	0.69%	44,728,740
Apr 16, 2026	35.10	36.49	35.08	36.42	36.42	5.69%	61,331,790
Apr 15, 2026	35.38	35.55	34.30	34.46	34.46	-3.20%	46,290,670
Apr 14, 2026	35.47	35.88	35.00	35.60	35.60	3.61%	48,600,770
Apr 13, 2026	34.49	34.80	33.76	34.36	34.36	-0.69%	48,632,610
Apr 10, 2026	35.57	35.58	34.47	34.60	34.60	-2.70%	49,207,920
Apr 9, 2026	34.18	35.78	34.05	35.56	35.56	2.30%	68,537,170
Apr 8, 2026	33.54	34.95	33.50	34.76	34.76	5.46%	85,529,000
Apr 7, 2026	32.19	33.20	31.90	32.96	32.96	3.03%	46,260,420
Apr 3, 2026	32.60	32.66	31.60	31.99	31.99	-2.08%	42,634,020
Apr 2, 2026	32.25	33.60	32.00	32.67	32.67	2.67%	70,010,210
Apr 1, 2026	31.46	32.10	31.15	31.82	31.82	2.65%	63,872,180
Mar 31, 2026	31.00	31.68	30.55	31.00	31.00	-1.46%	64,846,270
Mar 30, 2026	31.02	31.58	30.21	31.46	31.46	9.50%	115,459,200
Mar 27, 2026	27.88	29.08	27.80	28.73	28.73	2.13%	43,569,320
Mar 26, 2026	28.39	29.06	28.02	28.13	28.13	-0.99%	38,596,580
Mar 25, 2026	28.74	29.00	28.27	28.41	28.41	2.16%	52,418,940
Mar 24, 2026	27.62	27.85	26.63	27.81	27.81	1.87%	67,364,683
Mar 23, 2026	27.00	28.16	26.93	27.30	27.30	-3.81%	77,654,952
Mar 20, 2026	29.09	29.45	28.30	28.38	28.38	-2.47%	73,960,470
Mar 19, 2026	30.36	30.72	28.90	29.10	29.10	-5.95%	96,092,127
Mar 18, 2026	31.70	32.00	30.38	30.94	30.94	-3.04%	75,073,480
Mar 17, 2026	33.96	34.62	31.73	31.91	31.91	-5.73%	69,223,790
Mar 16, 2026	35.00	35.64	32.40	33.85	33.85	-2.59%	79,690,780
Mar 13, 2026	35.34	36.50	34.53	34.75	34.75	-1.39%	74,711,640
Mar 12, 2026	34.07	35.87	33.74	35.24	35.24	4.73%	87,515,430
Mar 11, 2026	33.21	33.89	32.80	33.65	33.65	2.72%	51,239,354
Mar 10, 2026	32.50	33.10	32.30	32.76	32.76	-2.50%	53,267,060
Mar 9, 2026	34.78	35.41	33.40	33.60	33.60	0.06%	92,260,920
Mar 6, 2026	34.06	34.25	32.98	33.58	33.58	-5.30%	75,624,224
Mar 5, 2026	35.00	36.11	34.51	35.46	35.46	3.56%	103,504,400
Mar 4, 2026	33.30	35.20	33.18	34.24	34.24	5.48%	122,601,600
Mar 3, 2026	33.13	33.97	32.02	32.46	32.46	-1.19%	130,311,000
Mar 2, 2026	31.70	33.06	30.68	32.85	32.85	5.29%	114,876,800
Feb 27, 2026	30.71	31.98	30.65	31.20	31.20	0.68%	50,316,799
Feb 26, 2026	31.70	31.70	30.77	30.99	30.99	-1.18%	44,052,200
Feb 25, 2026	30.60	31.70	30.41	31.36	31.36	3.23%	60,168,030
Feb 24, 2026	30.78	31.06	30.24	30.38	30.38	0.60%	45,685,050
Feb 13, 2026	30.82	31.08	29.97	30.20	30.20	-3.33%	62,308,840
Feb 12, 2026	31.98	32.32	31.20	31.24	31.24	-2.50%	46,451,930
Feb 11, 2026	31.53	32.43	31.53	32.04	32.04	1.36%	35,843,930
Feb 10, 2026	31.77	32.08	31.37	31.61	31.61	-0.28%	32,128,140
Feb 9, 2026	32.25	32.26	31.45	31.70	31.70	-	41,994,750
Feb 6, 2026	30.93	32.60	30.60	31.70	31.70	0.67%	56,336,880
Feb 5, 2026	32.31	32.75	30.64	31.49	31.49	-3.99%	70,588,753
Feb 4, 2026	32.92	33.34	32.41	32.80	32.80	0.80%	55,402,961
Feb 3, 2026	33.09	33.37	31.37	32.54	32.54	0.99%	92,307,602
Feb 2, 2026	32.00	34.31	31.82	32.22	32.22	-4.22%	125,677,999
Jan 30, 2026	35.61	35.74	33.30	33.64	33.64	-9.08%	130,027,700
Jan 29, 2026	37.00	38.23	35.01	37.00	37.00	1.84%	142,148,900
Jan 28, 2026	33.38	36.33	33.00	36.33	36.33	9.99%	114,885,300
Jan 27, 2026	33.10	33.95	32.46	33.03	33.03	-1.67%	79,321,610
Jan 26, 2026	33.00	34.08	33.00	33.59	33.59	2.91%	101,936,400
Jan 23, 2026	32.90	33.06	31.59	32.64	32.64	-0.18%	75,995,290
Jan 22, 2026	32.68	32.97	32.21	32.70	32.70	-0.49%	45,507,030
Jan 21, 2026	33.00	33.30	32.17	32.86	32.86	-1.35%	60,887,560
Jan 20, 2026	33.04	33.86	32.40	33.31	33.31	1.00%	75,401,370
Jan 19, 2026	32.51	33.11	31.70	32.98	32.98	1.60%	70,277,294
Jan 16, 2026	33.31	34.30	32.37	32.46	32.46	-2.11%	82,197,200
Jan 15, 2026	32.79	34.52	32.32	33.16	33.16	1.44%	109,001,200
Jan 14, 2026	33.53	33.90	32.48	32.69	32.69	-1.57%	101,717,300
Jan 13, 2026	32.86	34.36	32.66	33.21	33.21	-0.09%	95,400,160
Jan 12, 2026	34.25	34.56	32.80	33.24	33.24	-0.86%	70,802,060
Jan 9, 2026	32.70	34.19	32.70	33.53	33.53	1.18%	57,355,065
Jan 8, 2026	33.19	34.20	32.88	33.14	33.14	-1.89%	72,190,140
Jan 7, 2026	34.85	34.85	33.60	33.78	33.78	-3.21%	78,510,130
Jan 6, 2026	34.30	35.85	33.40	34.90	34.90	3.32%	90,044,370
Jan 5, 2026	34.01	34.71	32.98	33.78	33.78	2.86%	71,943,276
Dec 31, 2025	31.62	33.00	31.36	32.84	32.84	3.76%	58,504,083
Dec 30, 2025	29.00	31.73	28.90	31.65	31.65	6.82%	61,179,260
Dec 29, 2025	30.76	31.17	29.41	29.63	29.63	-2.85%	55,099,329
Dec 26, 2025	29.93	31.00	29.70	30.50	30.50	2.97%	51,345,410
Dec 25, 2025	29.42	29.77	28.98	29.62	29.62	-1.13%	26,162,930
Dec 24, 2025	29.45	30.28	28.88	29.96	29.96	1.77%	40,620,580
Dec 23, 2025	29.00	30.15	28.73	29.44	29.44	0.20%	43,837,010
Dec 22, 2025	29.28	29.96	29.06	29.38	29.38	0.51%	51,771,230
Dec 19, 2025	27.59	29.40	27.11	29.23	29.23	6.48%	59,199,250
Dec 18, 2025	27.52	28.15	27.25	27.45	27.45	-0.15%	27,901,580
Dec 17, 2025	26.80	27.77	26.78	27.49	27.49	3.50%	40,371,400
Dec 16, 2025	26.97	27.01	26.00	26.56	26.56	-2.06%	41,470,070
Dec 15, 2025	26.84	27.53	26.60	27.12	27.12	-1.09%	31,513,950
Dec 12, 2025	27.42	27.88	27.25	27.42	27.42	1.93%	41,478,104
Dec 11, 2025	27.49	27.85	26.84	26.90	26.90	-1.39%	34,807,939
Dec 10, 2025	27.15	27.45	26.84	27.28	27.28	0.70%	30,430,415
Dec 9, 2025	27.77	27.99	26.72	27.09	27.09	-4.31%	64,836,660
Dec 8, 2025	28.21	28.37	27.56	28.31	28.31	-	58,795,730
Dec 5, 2025	26.87	28.50	26.87	28.31	28.31	5.95%	63,233,400
Dec 4, 2025	27.10	27.49	26.41	26.72	26.72	1.06%	65,423,910
Dec 3, 2025	25.10	26.80	25.00	26.44	26.44	5.17%	65,041,410
Dec 2, 2025	25.25	25.25	24.76	25.14	25.14	-0.40%	30,301,420
Dec 1, 2025	25.40	25.75	25.08	25.24	25.24	2.19%	52,164,810
Nov 28, 2025	24.45	24.89	24.29	24.70	24.70	1.06%	31,792,130