Skip to main content
Yunnan Copper Co.,Ltd (SHE:000878)
China flag China · Delayed Price · Currency is CNY
23.12
-0.28 (-1.20%)
Mar 9, 2026, 3:04 PM CST

Yunnan Copper Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.7623.2422.1023.1223.12-1.20%69,811,980
Mar 6, 202623.6523.9023.0523.4023.40-2.05%54,477,100
Mar 5, 202624.5224.5723.5823.8923.89-0.58%68,770,380
Mar 4, 202623.9725.1223.8024.0324.03-2.52%82,739,330
Mar 3, 202626.0026.3224.6024.6524.65-7.64%119,286,600
Mar 2, 202625.7327.0124.7226.6926.694.26%138,888,100
Feb 27, 202624.0025.7023.9525.6025.605.92%111,952,800
Feb 26, 202624.4624.6124.0324.1724.17-1.02%69,888,960
Feb 25, 202623.5424.9623.3224.4224.424.05%98,353,140
Feb 24, 202622.9523.7322.9023.4723.474.87%84,739,841
Feb 13, 202622.5022.8822.3522.3822.38-2.74%58,388,872
Feb 12, 202622.8823.5622.7823.0123.010.61%65,812,170
Feb 11, 202622.5523.2522.5322.8722.871.11%59,695,460
Feb 10, 202622.9023.2222.5622.6222.62-0.79%57,868,590
Feb 9, 202623.0523.1722.7022.8022.800.84%64,712,640
Feb 6, 202621.9823.1521.7622.6122.61-1.70%90,230,530
Feb 5, 202623.5924.0622.6123.0023.00-5.78%109,745,100
Feb 4, 202625.0025.3224.0624.4124.41-1.13%119,446,400
Feb 3, 202622.8825.0622.5724.6924.693.44%200,083,199
Feb 2, 202623.8723.8723.8723.8723.87-9.99%17,277,200
Jan 30, 202627.6529.1826.5226.5226.52-10.01%170,511,300
Jan 29, 202627.5829.4726.0129.4729.4710.00%272,309,900
Jan 28, 202624.7326.7923.9826.7926.7910.02%192,643,040
Jan 27, 202624.3524.8823.8124.3524.35-3.18%137,588,900
Jan 26, 202624.3725.3424.3025.1525.156.98%169,618,100
Jan 23, 202622.6123.8822.2423.5123.515.62%126,728,300
Jan 22, 202622.1022.3521.8522.2622.26-0.22%63,967,030
Jan 21, 202621.6822.4521.4322.3122.312.81%95,147,740
Jan 20, 202621.9622.2020.9021.7021.70-0.82%114,220,900
Jan 19, 202622.6122.6921.2021.8821.88-3.74%129,549,600
Jan 16, 202622.7223.9322.6022.7322.73-0.92%150,135,100
Jan 15, 202622.6823.9522.3822.9422.940.31%148,061,900
Jan 14, 202622.2023.2522.0222.8722.873.58%157,707,400
Jan 13, 202622.1122.8721.9122.0822.08-0.41%118,688,100
Jan 12, 202622.6622.6921.7822.1722.17-0.05%127,240,500
Jan 9, 202620.5522.5520.5322.1822.186.53%158,761,002
Jan 8, 202620.4621.3020.4420.8220.820.48%106,298,991
Jan 7, 202621.0321.1420.5020.7220.72-2.49%122,458,900
Jan 6, 202620.7521.7420.6521.2521.254.47%136,747,600
Jan 5, 202620.6620.8920.0420.3420.34-0.83%130,288,600
Dec 31, 202519.4920.9419.3620.5120.515.50%167,617,600
Dec 30, 202518.5019.6618.4619.4419.440.73%105,156,100
Dec 29, 202520.0120.0819.2719.3019.30-2.08%145,837,500
Dec 26, 202518.5719.9018.5319.7119.717.65%158,271,300
Dec 25, 202518.1618.4817.9118.3118.31-0.16%49,574,110
Dec 24, 202518.3918.4518.1118.3418.341.33%53,595,000
Dec 23, 202518.1218.3817.9018.1018.100.06%53,568,910
Dec 22, 202517.9118.1617.9018.0918.091.80%59,069,650
Dec 19, 202517.2517.8317.1517.7717.772.90%54,561,750
Dec 18, 202517.2017.6217.1017.2717.270.06%37,343,170
Dec 17, 202516.8217.4016.7317.2617.262.98%46,705,650
Dec 16, 202517.3217.4016.6516.7616.76-3.46%47,238,734
Dec 15, 202517.3017.6417.2517.3617.36-1.64%36,831,450
Dec 12, 202517.7017.7717.5217.6517.651.50%44,833,080
Dec 11, 202517.9618.0517.3517.3917.39-2.36%55,430,940
Dec 10, 202517.9318.0017.5817.8117.810.06%47,988,330
Dec 9, 202518.3118.3517.6917.8017.80-4.35%77,250,280
Dec 8, 202518.5018.7718.1018.6118.610.65%98,709,320
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