Skip to main content
Yunnan Copper Co.,Ltd (SHE:000878)
China flag China · Delayed Price · Currency is CNY
19.42
+0.39 (2.05%)
Apr 29, 2026, 3:04 PM CST

Yunnan Copper Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.2019.3218.6019.16-0.68%25,920,424
Apr 28, 202619.3719.3718.8619.0319.03-2.36%36,149,180
Apr 27, 202619.6019.8619.3519.4919.49-0.61%27,529,590
Apr 24, 202619.2019.7519.0519.6119.611.34%44,315,440
Apr 23, 202619.9520.1219.1319.3519.35-2.27%47,792,030
Apr 22, 202619.4019.9319.3019.8019.801.12%36,548,800
Apr 21, 202619.6319.6619.3119.5819.58-0.76%29,904,440
Apr 20, 202619.9920.0219.5719.7319.73-0.45%52,982,800
Apr 17, 202619.4320.0719.3919.8219.821.12%49,097,490
Apr 16, 202619.4019.6419.2319.6019.601.55%44,064,474
Apr 15, 202619.8820.1519.2519.3019.30-1.08%63,485,450
Apr 14, 202619.7119.9819.1819.5119.512.74%60,936,080
Apr 13, 202618.5819.0518.5118.9918.991.82%40,569,401
Apr 10, 202618.8719.0318.6218.6518.65-0.48%42,437,110
Apr 9, 202618.5518.9318.5018.7418.74-1.06%39,038,090
Apr 8, 202618.2618.9718.2518.9418.947.43%65,598,930
Apr 7, 202617.4617.7517.3617.6317.631.32%24,952,646
Apr 3, 202617.9217.9917.3817.4017.40-2.52%29,359,830
Apr 2, 202618.4218.4717.7017.8517.85-3.62%41,388,509
Apr 1, 202618.6618.8018.3118.5218.522.72%43,806,950
Mar 31, 202618.4518.6218.0018.0318.03-1.90%35,861,180
Mar 30, 202618.2918.4818.0218.3818.38-0.49%36,370,150
Mar 27, 202617.6018.5217.5318.4718.470.65%52,457,771
Mar 26, 202618.5518.7418.2218.3518.35-1.50%38,149,070
Mar 25, 202618.8019.0318.5318.6318.631.36%70,699,700
Mar 24, 202618.2318.3917.7618.3818.383.43%57,390,010
Mar 23, 202618.3818.6517.6517.7717.77-4.97%74,149,600
Mar 20, 202619.3319.4818.6918.7018.70-1.73%59,789,920
Mar 19, 202619.9020.0418.9319.0319.03-7.08%91,683,140
Mar 18, 202620.9720.9720.2920.4820.48-1.63%50,776,810
Mar 17, 202621.5321.5620.7420.8220.82-2.25%50,340,330
Mar 16, 202622.0022.0620.7021.3021.30-5.12%92,519,760
Mar 13, 202622.7623.4722.3022.4522.45-2.48%55,371,480
Mar 12, 202622.9523.3722.6323.0223.02-0.48%48,032,640
Mar 11, 202623.3723.5923.0623.1323.13-0.98%39,818,600
Mar 10, 202623.5923.6923.1423.3623.361.04%41,224,610
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