Skip to main content
Yunnan Tin Company Limited (SHE:000960)
China flag China · Delayed Price · Currency is CNY
40.30
-0.74 (-1.80%)
At close: Mar 6, 2026

Yunnan Tin Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202641.4341.6039.6840.3040.30-1.80%51,209,060
Mar 5, 202643.0043.5940.5141.0441.04-3.44%74,418,540
Mar 4, 202641.3644.5441.3642.5042.50-3.23%92,872,160
Mar 3, 202645.6946.9843.9243.9243.92-10.00%112,109,400
Mar 2, 202646.5048.8045.4848.8048.8010.01%130,349,265
Feb 27, 202640.2044.3640.0544.3644.369.99%88,871,070
Feb 26, 202641.1742.3740.1340.3340.330.30%99,755,720
Feb 25, 202637.7440.5937.7340.2140.218.97%84,451,030
Feb 24, 202637.5137.5636.4636.9036.902.56%53,369,540
Feb 13, 202636.7837.0935.9635.9835.98-5.32%53,624,424
Feb 12, 202637.2538.9037.0538.0038.002.48%53,861,210
Feb 11, 202636.6037.7636.4537.0837.082.26%55,272,730
Feb 10, 202635.9536.8935.7636.2636.261.37%38,690,338
Feb 9, 202635.6135.9334.9635.7735.772.43%39,198,665
Feb 6, 202633.2035.4832.8034.9234.92-0.26%48,971,750
Feb 5, 202635.7036.6134.1235.0135.01-5.07%76,979,580
Feb 4, 202637.0137.6836.2636.8836.881.85%60,040,070
Feb 3, 202635.9036.3734.9236.2136.211.03%94,040,920
Feb 2, 202636.7137.8835.8435.8435.84-9.99%104,179,300
Jan 30, 202642.0042.3639.1539.8239.82-8.46%87,417,015
Jan 29, 202646.7748.1942.8843.5043.50-6.95%91,338,570
Jan 28, 202643.9447.8042.8146.7546.755.34%71,819,450
Jan 27, 202643.8045.3541.7344.3844.38-3.40%82,035,670
Jan 26, 202644.3546.1844.2245.9445.839.43%72,778,720
Jan 23, 202640.7042.5840.2741.9841.885.11%54,530,180
Jan 22, 202639.8140.7038.8539.9439.84-2.51%49,899,180
Jan 21, 202638.2341.0937.2440.9740.877.48%67,284,200
Jan 20, 202638.5138.7936.4538.1238.031.63%63,519,300
Jan 19, 202637.9438.3036.8837.5137.42-2.87%76,152,190
Jan 16, 202639.9941.0338.5538.6238.53-4.88%77,593,600
Jan 15, 202640.9042.8539.2040.6040.501.50%89,730,540
Jan 14, 202637.8540.4837.8140.0039.908.61%69,813,990
Jan 13, 202635.5537.6835.0236.8336.742.62%62,604,590
Jan 12, 202634.7336.6533.6335.8935.806.12%67,341,040
Jan 9, 202631.0133.9831.0133.8233.747.81%56,886,410
Jan 8, 202631.9033.1231.0631.3731.29-2.58%49,744,600
Jan 7, 202631.6732.8831.4432.2032.123.50%75,034,590
Jan 6, 202628.7431.1128.6831.1131.0410.01%67,235,220
Jan 5, 202628.2828.5627.6028.2828.211.43%39,670,960
Dec 31, 202527.4828.2927.2327.8827.811.12%40,497,330
Dec 30, 202526.0227.8025.9927.5727.500.58%50,605,280
Dec 29, 202528.2728.6527.2527.4127.34-1.37%46,957,720
Dec 26, 202527.2427.8826.7527.7927.723.16%44,705,370
Dec 25, 202526.7027.1126.4626.9426.88-1.97%38,398,740
Dec 24, 202527.8027.9127.1127.4827.41-1.54%41,276,010
Dec 23, 202528.1028.4727.6527.9127.84-1.73%37,694,970
Dec 22, 202528.0528.8027.8028.4028.331.25%43,418,330
Dec 19, 202526.9328.3526.5128.0527.983.93%48,767,570
Dec 18, 202526.9127.6026.5526.9926.932.16%38,687,130
Dec 17, 202525.5926.6725.3626.4226.364.55%40,651,650
Dec 16, 202525.7325.9824.8225.2725.21-3.48%42,112,800
Dec 15, 202525.8627.0025.7226.1826.12-0.98%39,657,170
Dec 12, 202526.1026.6625.9126.4426.385.00%56,727,840
Dec 11, 202525.8126.1225.1625.1825.12-3.41%36,276,910
Dec 10, 202525.5826.1625.2226.0726.013.17%44,886,090
Dec 9, 202526.5026.5125.0825.2725.21-5.46%51,454,950
Dec 8, 202527.0327.2126.2326.7326.67-1.04%51,521,870
Dec 5, 202526.8927.2126.2827.0126.951.12%48,886,640
Dec 4, 202526.9027.9126.4226.7126.654.01%75,539,810
Dec 3, 202524.8026.3424.5525.6825.624.35%65,732,180
Dec 2, 202524.6424.7824.3624.6124.55-1.60%29,988,780
Dec 1, 202525.4825.8524.7325.0124.951.30%52,638,840
Nov 28, 202523.9624.8223.7024.6924.633.13%43,127,390
Nov 27, 202524.1024.7323.6623.9423.883.73%55,339,060
Nov 26, 202523.6123.7523.0323.0823.02-2.16%31,285,340
Nov 25, 202522.8323.9522.5323.5923.534.89%48,000,160
Nov 24, 202522.4023.2022.2922.4922.441.53%39,674,150
Nov 21, 202523.4823.4822.1522.1522.10-7.98%49,019,980
Nov 20, 202524.2324.6623.9024.0724.01-1.67%28,915,420
Nov 19, 202523.3024.5823.1324.4824.425.88%40,288,450
Nov 18, 202523.9423.9922.8223.1223.06-3.91%37,508,800
Nov 17, 202524.6824.7623.8724.0624.00-2.91%34,334,550
Nov 14, 202524.9825.5624.7824.7824.72-3.84%44,650,190
Nov 13, 202524.8626.3624.8025.7725.716.31%79,970,400
Nov 12, 202523.5524.5823.4624.2424.184.21%53,230,260
Nov 11, 202523.6524.0423.0023.2623.20-0.98%23,726,250
Nov 10, 202523.2323.8923.1623.4923.432.35%35,405,100
Nov 7, 202522.6823.0622.5022.9522.900.17%21,453,610
Nov 6, 202522.2623.0622.2122.9122.862.69%34,325,910
Nov 5, 202521.5522.4021.4822.3122.261.36%32,168,290
Nov 4, 202523.0123.1021.7322.0121.96-5.29%37,747,440
Nov 3, 202523.6323.9222.3123.2423.18-1.90%41,732,490
Oct 31, 202524.3224.4423.6423.6923.63-3.03%30,979,870
Oct 30, 202524.1824.9524.0024.4324.37-0.16%43,326,150
Oct 29, 202523.2924.5923.2924.4724.415.84%52,525,380
Oct 28, 202524.0024.0023.0023.1223.06-4.62%45,200,810
Oct 27, 202523.2724.3223.2524.2424.184.84%66,241,240
Oct 24, 202522.8223.1622.4923.1223.062.08%34,629,200
Oct 23, 202522.3322.6721.7722.6522.600.89%24,031,000
Oct 22, 202521.9922.6621.8822.4522.40-0.80%24,536,390
Oct 21, 202522.2323.0522.1122.6322.582.54%39,334,660
Oct 20, 202522.1722.4521.8622.0722.02-0.41%34,329,510
Oct 17, 202523.2623.5222.0622.1622.11-3.69%40,981,230
Oct 16, 202523.4924.2822.9223.0122.95-2.29%53,216,860
Oct 15, 202523.9023.9922.8623.5523.49-0.46%50,191,340
Oct 14, 202525.3626.3023.3923.6623.60-4.94%81,161,770
Oct 13, 202524.0025.1023.8324.8924.83-1.50%68,546,570
Oct 10, 202524.6025.8124.3825.2725.210.56%79,141,660
Oct 9, 202524.1925.3624.0025.1325.078.60%109,496,400
Sep 30, 202523.0023.1423.0023.1423.089.98%50,163,700