Skip to main content
Yunnan Copper Co.,Ltd (SHE:000878)
China flag China · Delayed Price · Currency is CNY
18.49
+0.54 (3.01%)
At close: Dec 5, 2025

Yunnan Copper Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8118.4917.8018.4918.493.01%94,167,990
Dec 4, 202518.3618.4617.9017.9517.950.73%80,330,760
Dec 3, 202517.8018.1017.6117.8217.82-0.06%55,122,250
Dec 2, 202517.7117.8417.4817.8317.83-0.06%52,049,120
Dec 1, 202517.4018.1217.4017.8417.847.34%108,485,200
Nov 28, 202516.3616.6316.3016.6216.621.71%33,601,155
Nov 27, 202516.5116.7616.2816.3416.340.06%36,208,489
Nov 26, 202516.3216.5916.2716.3316.330.06%36,772,419
Nov 25, 202516.3016.4916.2516.3216.320.87%35,465,320
Nov 24, 202516.1016.2715.8816.1816.181.44%35,803,640
Nov 21, 202516.6616.6915.9515.9515.95-6.07%68,265,480
Nov 20, 202517.2017.5016.9616.9816.98-0.70%45,326,410
Nov 19, 202516.9617.2616.8117.1017.100.83%42,142,340
Nov 18, 202517.2617.3016.8216.9616.96-2.36%49,653,860
Nov 17, 202517.5017.5517.1517.3717.37-1.53%46,425,160
Nov 14, 202517.7017.8817.5017.6417.64-1.89%47,084,650
Nov 13, 202517.4518.1117.4017.9817.983.75%90,955,020
Nov 12, 202517.1717.6516.9517.3317.330.35%53,472,010
Nov 11, 202517.6917.7417.2217.2717.27-1.20%44,374,200
Nov 10, 202517.6017.8017.3017.4817.480.34%53,491,130
Nov 7, 202517.4017.6017.2617.4217.42-1.19%40,689,340
Nov 6, 202516.9117.6416.9117.6317.634.26%73,443,830
Nov 5, 202516.5017.0216.4016.9116.910.59%49,454,650
Nov 4, 202517.1617.2516.6516.8116.81-3.22%61,469,310
Nov 3, 202517.9918.0016.8317.3717.37-3.71%96,110,460
Oct 31, 202518.2218.4818.0118.0418.04-2.85%72,111,600
Oct 30, 202518.3319.0018.1618.5718.570.32%118,441,500
Oct 29, 202517.7518.6217.7518.5118.515.23%100,694,000
Oct 28, 202518.3018.3317.5717.5917.59-5.63%105,489,500
Oct 27, 202518.5619.0418.3918.6418.640.27%151,243,700
Oct 24, 202518.1818.6018.0518.5918.593.80%85,589,260
Oct 23, 202517.6817.9417.2317.9117.911.02%58,121,070
Oct 22, 202517.3317.8417.2517.7317.73-2.53%70,077,960
Oct 21, 202518.1018.4317.9518.1918.191.39%71,213,170
Oct 20, 202518.1418.4017.6717.9417.940.67%75,341,020
Oct 17, 202518.6018.7117.7717.8217.82-2.84%89,081,340
Oct 16, 202518.5118.9518.2018.3418.34-1.19%98,950,430
Oct 15, 202518.6318.7018.0718.5618.561.48%95,928,830
Oct 14, 202519.6519.8018.1818.2918.29-3.99%171,095,100
Oct 13, 202518.7919.4218.3619.0519.05-2.71%208,466,300
Oct 10, 202519.4020.8219.2319.5819.581.82%261,984,900
Oct 9, 202518.8519.2318.3619.2319.2310.01%152,400,000
Sep 30, 202516.6217.6716.5017.4817.487.44%165,073,800
Sep 29, 202516.2616.3415.8316.2716.271.62%111,490,800
Sep 26, 202515.7616.6615.7616.0116.011.39%131,519,600
Sep 25, 202516.0516.2515.6215.7915.794.16%156,369,400
Sep 24, 202514.9515.1714.8615.1615.160.73%52,416,250
Sep 23, 202515.3115.5714.7715.0515.05-2.15%68,252,480
Sep 22, 202515.6615.7415.0815.3815.38-1.28%66,646,800
Sep 19, 202515.4115.6515.2515.5815.580.45%70,247,770
Sep 18, 202515.9615.9615.3015.5115.51-6.23%149,033,600
Sep 17, 202515.8016.7815.6816.5416.543.63%147,974,600
Sep 16, 202516.6416.7515.5015.9615.96-2.62%154,444,300
Sep 15, 202516.5816.9016.3616.3916.39-1.80%139,387,000
Sep 12, 202515.6916.8915.6716.6916.698.73%223,792,400
Sep 11, 202515.2015.4015.0715.3515.351.52%82,282,470
Sep 10, 202514.9815.1814.7815.1215.12-0.20%61,108,380
Sep 9, 202514.8915.5514.8315.1515.151.61%104,877,100
Sep 8, 202515.1815.2514.8214.9114.91-1.45%72,838,950
Sep 5, 202514.5315.1914.5115.1315.133.84%75,773,030
Sep 4, 202514.9415.3414.3014.5714.57-2.48%102,639,800
Sep 3, 202515.5015.7714.7614.9414.94-1.45%111,050,100
Sep 2, 202515.4215.5614.9715.1615.16-0.46%119,828,700
Sep 1, 202515.2615.3014.9015.2315.232.49%124,871,600
Aug 29, 202514.5115.2814.5014.8614.863.27%103,903,100
Aug 28, 202514.3114.4813.9714.3914.390.28%66,359,070
Aug 27, 202514.7415.0214.3214.3514.35-3.24%78,299,980
Aug 26, 202514.8015.0714.7014.8314.830.88%96,547,520
Aug 25, 202514.1215.0014.1214.7014.706.06%146,801,800
Aug 22, 202513.7013.8813.6613.8613.860.80%41,977,570
Aug 21, 202513.8714.0213.6813.7513.75-0.94%42,119,200
Aug 20, 202513.6614.0013.6613.8813.880.87%46,480,550
Aug 19, 202513.8713.9513.6413.7613.76-0.94%59,570,450
Aug 18, 202514.0814.1213.8113.8913.89-1.35%68,376,270
Aug 15, 202513.6514.2413.6214.0814.082.70%70,451,980
Aug 14, 202513.7614.2213.6713.7113.71-1.01%65,782,520
Aug 13, 202513.6513.9613.6513.8513.851.69%59,958,050
Aug 12, 202513.5513.6513.4613.6213.62-0.22%39,557,150
Aug 11, 202513.6413.7013.5213.6513.650.52%36,987,730
Aug 8, 202513.3513.6313.3513.5813.581.12%35,816,740
Aug 7, 202513.5013.5613.2413.4313.43-0.74%35,676,240
Aug 6, 202513.1113.6513.0913.5313.532.58%63,817,900
Aug 5, 202513.0913.2813.0213.1913.191.00%33,408,140
Aug 4, 202512.9213.0812.9213.0613.060.69%26,281,130
Aug 1, 202512.9713.1012.9112.9712.970.15%27,565,390
Jul 31, 202513.2013.2812.9012.9512.95-4.07%64,125,520
Jul 30, 202513.6513.7613.3713.5013.50-1.03%41,606,960
Jul 29, 202513.7113.7513.5113.6413.64-0.87%33,707,070
Jul 28, 202513.6813.8313.4813.7613.76-0.22%48,837,040
Jul 25, 202513.9213.9513.7413.7913.79-1.85%51,108,690
Jul 24, 202513.6014.0913.5914.0514.053.16%82,395,620
Jul 23, 202513.8713.8713.6013.6213.62-2.30%66,349,840
Jul 22, 202513.4013.9513.3513.9413.943.18%93,447,810
Jul 21, 202513.0813.5313.0613.5113.514.16%74,454,420
Jul 18, 202512.8813.0712.8412.9712.971.25%41,068,180
Jul 17, 202512.7812.8312.7112.8112.810.16%22,599,960
Jul 16, 202512.8912.9612.7212.7912.79-1.01%24,517,930
Jul 15, 202512.9313.1012.8312.9212.92-1.00%38,966,210
Jul 14, 202513.0313.2013.0313.0513.050.15%49,392,560
Jul 11, 202512.8013.2012.7613.0313.031.72%74,757,450