Skip to main content
Yunnan Tin Company Limited (SHE:000960)
China flag China · Delayed Price · Currency is CNY
27.01
+0.30 (1.12%)
At close: Dec 5, 2025

Yunnan Tin Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8927.2126.2827.0127.011.12%48,886,640
Dec 4, 202526.9027.9126.4226.7126.714.01%75,539,810
Dec 3, 202524.8026.3424.5525.6825.684.35%65,732,180
Dec 2, 202524.6424.7824.3624.6124.61-1.60%29,988,780
Dec 1, 202525.4825.8524.7325.0125.011.30%52,638,840
Nov 28, 202523.9624.8223.7024.6924.693.13%43,127,390
Nov 27, 202524.1024.7323.6623.9423.943.73%55,339,060
Nov 26, 202523.6123.7523.0323.0823.08-2.16%31,285,340
Nov 25, 202522.8323.9522.5323.5923.594.89%48,000,160
Nov 24, 202522.4023.2022.2922.4922.491.53%39,674,150
Nov 21, 202523.4823.4822.1522.1522.15-7.98%49,019,980
Nov 20, 202524.2324.6623.9024.0724.07-1.67%28,915,420
Nov 19, 202523.3024.5823.1324.4824.485.88%40,288,450
Nov 18, 202523.9423.9922.8223.1223.12-3.91%37,508,800
Nov 17, 202524.6824.7623.8724.0624.06-2.91%34,334,550
Nov 14, 202524.9825.5624.7824.7824.78-3.84%44,650,190
Nov 13, 202524.8626.3624.8025.7725.776.31%79,970,400
Nov 12, 202523.5524.5823.4624.2424.244.21%53,230,260
Nov 11, 202523.6524.0423.0023.2623.26-0.98%23,726,250
Nov 10, 202523.2323.8923.1623.4923.492.35%35,405,100
Nov 7, 202522.6823.0622.5022.9522.950.17%21,453,610
Nov 6, 202522.2623.0622.2122.9122.912.69%34,325,910
Nov 5, 202521.5522.4021.4822.3122.311.36%32,168,290
Nov 4, 202523.0123.1021.7322.0122.01-5.29%37,747,440
Nov 3, 202523.6323.9222.3123.2423.24-1.90%41,732,490
Oct 31, 202524.3224.4423.6423.6923.69-3.03%30,979,870
Oct 30, 202524.1824.9524.0024.4324.43-0.16%43,326,150
Oct 29, 202523.2924.5923.2924.4724.475.84%52,525,380
Oct 28, 202524.0024.0023.0023.1223.12-4.62%45,200,810
Oct 27, 202523.2724.3223.2524.2424.244.84%66,241,240
Oct 24, 202522.8223.1622.4923.1223.122.08%34,629,200
Oct 23, 202522.3322.6721.7722.6522.650.89%24,031,000
Oct 22, 202521.9922.6621.8822.4522.45-0.80%24,536,390
Oct 21, 202522.2323.0522.1122.6322.632.54%39,334,660
Oct 20, 202522.1722.4521.8622.0722.07-0.41%34,329,510
Oct 17, 202523.2623.5222.0622.1622.16-3.69%40,981,230
Oct 16, 202523.4924.2822.9223.0123.01-2.29%53,216,860
Oct 15, 202523.9023.9922.8623.5523.55-0.46%50,191,340
Oct 14, 202525.3626.3023.3923.6623.66-4.94%81,161,770
Oct 13, 202524.0025.1023.8324.8924.89-1.50%68,546,570
Oct 10, 202524.6025.8124.3825.2725.270.56%79,141,660
Oct 9, 202524.1925.3624.0025.1325.138.60%109,496,400
Sep 30, 202523.0023.1423.0023.1423.149.98%50,163,700
Sep 29, 202520.3521.0720.2221.0421.043.09%30,061,780
Sep 26, 202520.3920.9020.2920.4120.41-0.44%26,190,010
Sep 25, 202521.2121.2720.3820.5020.50-0.49%39,613,410
Sep 24, 202519.9720.6019.9120.6020.602.64%25,289,650
Sep 23, 202520.5320.8519.7120.0720.07-2.48%35,899,930
Sep 22, 202521.0121.3320.3120.5820.58-0.05%26,146,590
Sep 19, 202520.3720.8720.2420.5920.590.73%29,196,530
Sep 18, 202521.3621.4520.2020.4420.44-6.32%52,154,140
Sep 17, 202521.3521.8821.0621.8221.821.58%27,901,240
Sep 16, 202522.0022.1020.8621.4821.48-1.65%40,650,270
Sep 15, 202522.8222.8221.7021.8421.84-3.96%40,217,820
Sep 12, 202522.0823.1422.0322.7422.743.13%43,780,350
Sep 11, 202521.5122.2921.3722.0522.052.70%33,511,800
Sep 10, 202521.2021.7921.0121.4721.470.14%28,022,770
Sep 9, 202521.0122.1820.7821.4421.441.85%45,528,050
Sep 8, 202521.3621.6020.9021.0521.05-0.57%31,072,420
Sep 5, 202520.3621.1820.3121.1721.173.88%34,290,200
Sep 4, 202521.3021.6320.0920.3820.38-4.63%40,260,440
Sep 3, 202522.2022.3220.9321.3721.37-2.51%48,449,860
Sep 2, 202523.0023.0021.6521.9221.92-4.94%61,368,340
Sep 1, 202522.2123.2721.5023.0623.065.54%62,302,630
Aug 29, 202520.5322.1520.4521.8521.857.21%61,872,270
Aug 28, 202519.7420.5519.4820.3820.382.88%37,881,460
Aug 27, 202520.4120.6219.7819.8119.81-2.94%39,244,990
Aug 26, 202520.4120.6820.1920.4120.41-0.49%31,984,290
Aug 25, 202520.1320.8720.0020.5120.515.23%49,748,300
Aug 22, 202519.4319.7919.3519.4919.49-0.76%29,244,880
Aug 21, 202519.5519.9719.3019.6419.641.81%41,958,680
Aug 20, 202518.6119.7818.6119.2919.294.95%52,074,670
Aug 19, 202518.3518.5418.1618.3818.38-0.11%23,896,580
Aug 18, 202518.5518.7518.3018.4018.40-1.08%30,157,280
Aug 15, 202518.3018.9018.1918.6018.601.14%26,435,390
Aug 14, 202518.7519.0018.3718.3918.39-2.39%25,034,800
Aug 13, 202518.6018.9818.4018.8418.841.84%30,552,840
Aug 12, 202518.4018.6118.1918.5018.500.54%20,976,320
Aug 11, 202518.4318.6718.3118.4018.40-0.54%27,826,090
Aug 8, 202517.9618.5817.9018.5018.502.55%29,246,900
Aug 7, 202518.2518.3717.7418.0418.04-0.82%20,818,230
Aug 6, 202517.9518.2117.8918.1918.191.17%20,151,610
Aug 5, 202518.0018.1417.9117.9817.980.22%14,611,330
Aug 4, 202517.8618.1517.7717.9417.940.45%20,552,600
Aug 1, 202517.8418.0417.7217.8617.860.11%21,283,480
Jul 31, 202517.9218.1517.7117.8417.84-2.94%39,319,270
Jul 30, 202518.6818.8518.1818.3818.38-1.71%36,140,150
Jul 29, 202518.6018.7518.4018.7018.70-0.27%31,277,900
Jul 28, 202518.5818.8218.2018.7518.75-1.11%41,404,460
Jul 25, 202518.6819.1018.5018.9618.960.32%45,088,620
Jul 24, 202517.9118.9917.8718.9018.906.48%65,293,030
Jul 23, 202517.9018.0017.6817.7517.75-0.45%43,199,950
Jul 22, 202517.2017.8717.1417.8317.833.30%49,396,690
Jul 21, 202516.8217.3816.7117.2617.263.23%46,320,980
Jul 18, 202516.2116.8716.1716.7216.723.92%54,025,180
Jul 17, 202516.2016.3015.9916.0916.09-0.98%23,538,620
Jul 16, 202516.1916.3316.0216.2516.25-20,950,620
Jul 15, 202516.1016.5816.1016.2516.250.93%38,963,040
Jul 14, 202515.9616.2515.8816.1016.101.51%34,934,770
Jul 11, 202515.7616.0915.7615.8615.860.70%39,405,600