Yunnan Tin Company Limited (SHE:000960)
China
· Delayed Price · Currency is CNY 34.93
-3.26 (-8.54%)
Apr 28, 2026, 3:04 PM CST
Yunnan Tin Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.49 | 36.49 | 34.86 | 34.93 | 34.93 | -8.54% | 90,403,050 |
| Apr 27, 2026 | 37.96 | 39.14 | 37.79 | 38.19 | 38.19 | 0.66% | 68,589,450 |
| Apr 24, 2026 | 36.90 | 38.33 | 36.50 | 37.94 | 37.94 | 1.53% | 78,788,530 |
| Apr 23, 2026 | 41.01 | 41.28 | 37.01 | 37.37 | 37.37 | -7.91% | 128,820,900 |
| Apr 22, 2026 | 37.80 | 41.00 | 37.80 | 40.58 | 40.58 | 6.76% | 96,220,830 |
| Apr 21, 2026 | 37.18 | 38.58 | 36.60 | 38.01 | 38.01 | 1.23% | 71,536,390 |
| Apr 20, 2026 | 35.80 | 39.10 | 35.80 | 37.55 | 37.55 | 5.54% | 87,309,810 |
| Apr 17, 2026 | 35.11 | 36.15 | 34.94 | 35.58 | 35.58 | 0.48% | 53,843,420 |
| Apr 16, 2026 | 35.00 | 35.66 | 34.20 | 35.41 | 35.41 | 3.90% | 60,682,060 |
| Apr 15, 2026 | 35.00 | 35.95 | 34.00 | 34.08 | 34.08 | 0.65% | 65,807,990 |
| Apr 14, 2026 | 34.00 | 34.48 | 33.45 | 33.86 | 33.86 | 3.77% | 59,329,130 |
| Apr 13, 2026 | 32.28 | 32.84 | 32.26 | 32.63 | 32.63 | -0.70% | 29,882,210 |
| Apr 10, 2026 | 33.02 | 33.58 | 32.55 | 32.86 | 32.86 | 0.67% | 41,597,690 |
| Apr 9, 2026 | 32.44 | 33.19 | 32.11 | 32.64 | 32.64 | -2.42% | 39,657,380 |
| Apr 8, 2026 | 32.88 | 33.54 | 31.99 | 33.45 | 33.45 | 8.32% | 66,377,070 |
| Apr 7, 2026 | 30.70 | 31.22 | 30.47 | 30.88 | 30.88 | 1.95% | 27,091,424 |
| Apr 3, 2026 | 31.14 | 31.26 | 30.24 | 30.29 | 30.29 | -1.78% | 25,552,480 |
| Apr 2, 2026 | 32.00 | 32.14 | 30.50 | 30.84 | 30.84 | -5.20% | 45,788,980 |
| Apr 1, 2026 | 32.51 | 32.70 | 31.98 | 32.53 | 32.53 | 3.07% | 46,543,260 |
| Mar 31, 2026 | 32.47 | 32.86 | 31.41 | 31.56 | 31.56 | -2.83% | 44,981,040 |
| Mar 30, 2026 | 31.99 | 32.53 | 31.03 | 32.48 | 32.48 | -0.06% | 54,409,550 |
| Mar 27, 2026 | 30.60 | 33.20 | 30.60 | 32.50 | 32.50 | 4.50% | 50,928,238 |
| Mar 26, 2026 | 31.89 | 32.23 | 30.88 | 31.10 | 31.10 | -2.93% | 42,223,419 |
| Mar 25, 2026 | 32.68 | 33.00 | 31.79 | 32.04 | 32.04 | 2.33% | 64,012,210 |
| Mar 24, 2026 | 31.28 | 31.31 | 30.17 | 31.31 | 31.31 | 3.37% | 46,647,560 |
| Mar 23, 2026 | 32.07 | 32.37 | 30.07 | 30.29 | 30.29 | -7.14% | 54,912,420 |
| Mar 20, 2026 | 33.23 | 33.94 | 32.60 | 32.62 | 32.62 | -0.49% | 42,593,230 |
| Mar 19, 2026 | 33.63 | 34.29 | 32.52 | 32.78 | 32.78 | -6.42% | 51,552,180 |
| Mar 18, 2026 | 35.50 | 35.59 | 34.50 | 35.03 | 35.03 | -0.34% | 30,715,770 |
| Mar 17, 2026 | 35.85 | 36.70 | 35.12 | 35.15 | 35.15 | -1.13% | 39,411,800 |
| Mar 16, 2026 | 36.50 | 36.55 | 34.06 | 35.55 | 35.55 | -3.63% | 65,289,350 |
| Mar 13, 2026 | 38.15 | 38.76 | 36.68 | 36.89 | 36.89 | -3.63% | 44,650,000 |
| Mar 12, 2026 | 38.80 | 39.21 | 37.60 | 38.28 | 38.28 | -2.02% | 44,575,480 |
| Mar 11, 2026 | 40.02 | 40.64 | 39.00 | 39.07 | 39.07 | -2.03% | 45,525,376 |
| Mar 10, 2026 | 40.02 | 40.20 | 39.25 | 39.88 | 39.88 | 2.62% | 44,507,812 |
| Mar 9, 2026 | 38.18 | 39.08 | 36.84 | 38.86 | 38.86 | -3.57% | 74,613,873 |
| Mar 6, 2026 | 41.43 | 41.60 | 39.68 | 40.30 | 40.30 | -1.80% | 51,209,060 |
| Mar 5, 2026 | 43.00 | 43.59 | 40.51 | 41.04 | 41.04 | -3.44% | 74,418,540 |
| Mar 4, 2026 | 41.36 | 44.54 | 41.36 | 42.50 | 42.50 | -3.23% | 92,872,160 |
| Mar 3, 2026 | 45.69 | 46.98 | 43.92 | 43.92 | 43.92 | -10.00% | 112,109,400 |
| Mar 2, 2026 | 46.50 | 48.80 | 45.48 | 48.80 | 48.80 | 10.01% | 130,349,265 |
| Feb 27, 2026 | 40.20 | 44.36 | 40.05 | 44.36 | 44.36 | 9.99% | 88,871,070 |
| Feb 26, 2026 | 41.17 | 42.37 | 40.13 | 40.33 | 40.33 | 0.30% | 99,755,720 |
| Feb 25, 2026 | 37.74 | 40.59 | 37.73 | 40.21 | 40.21 | 8.97% | 84,451,030 |
| Feb 24, 2026 | 37.51 | 37.56 | 36.46 | 36.90 | 36.90 | 2.56% | 53,369,540 |
| Feb 13, 2026 | 36.78 | 37.09 | 35.96 | 35.98 | 35.98 | -5.32% | 53,624,424 |
| Feb 12, 2026 | 37.25 | 38.90 | 37.05 | 38.00 | 38.00 | 2.48% | 53,861,210 |
| Feb 11, 2026 | 36.60 | 37.76 | 36.45 | 37.08 | 37.08 | 2.26% | 55,272,730 |
| Feb 10, 2026 | 35.95 | 36.89 | 35.76 | 36.26 | 36.26 | 1.37% | 38,690,338 |
| Feb 9, 2026 | 35.61 | 35.93 | 34.96 | 35.77 | 35.77 | 2.43% | 39,198,665 |
| Feb 6, 2026 | 33.20 | 35.48 | 32.80 | 34.92 | 34.92 | -0.26% | 48,971,750 |
| Feb 5, 2026 | 35.70 | 36.61 | 34.12 | 35.01 | 35.01 | -5.07% | 76,979,580 |
| Feb 4, 2026 | 37.01 | 37.68 | 36.26 | 36.88 | 36.88 | 1.85% | 60,040,070 |
| Feb 3, 2026 | 35.90 | 36.37 | 34.92 | 36.21 | 36.21 | 1.03% | 94,040,920 |
| Feb 2, 2026 | 36.71 | 37.88 | 35.84 | 35.84 | 35.84 | -9.99% | 104,179,300 |
| Jan 30, 2026 | 42.00 | 42.36 | 39.15 | 39.82 | 39.82 | -8.46% | 87,417,015 |
| Jan 29, 2026 | 46.77 | 48.19 | 42.88 | 43.50 | 43.50 | -6.95% | 91,338,570 |
| Jan 28, 2026 | 43.94 | 47.80 | 42.81 | 46.75 | 46.75 | 5.34% | 71,819,450 |
| Jan 27, 2026 | 43.80 | 45.35 | 41.73 | 44.38 | 44.38 | -3.40% | 82,035,670 |
| Jan 26, 2026 | 44.35 | 46.18 | 44.22 | 45.94 | 45.83 | 9.43% | 72,778,720 |
| Jan 23, 2026 | 40.70 | 42.58 | 40.27 | 41.98 | 41.88 | 5.11% | 54,530,180 |
| Jan 22, 2026 | 39.81 | 40.70 | 38.85 | 39.94 | 39.84 | -2.51% | 49,899,180 |
| Jan 21, 2026 | 38.23 | 41.09 | 37.24 | 40.97 | 40.87 | 7.48% | 67,284,200 |
| Jan 20, 2026 | 38.51 | 38.79 | 36.45 | 38.12 | 38.03 | 1.63% | 63,519,300 |
| Jan 19, 2026 | 37.94 | 38.30 | 36.88 | 37.51 | 37.42 | -2.87% | 76,152,190 |
| Jan 16, 2026 | 39.99 | 41.03 | 38.55 | 38.62 | 38.53 | -4.88% | 77,593,600 |
| Jan 15, 2026 | 40.90 | 42.85 | 39.20 | 40.60 | 40.50 | 1.50% | 89,730,540 |
| Jan 14, 2026 | 37.85 | 40.48 | 37.81 | 40.00 | 39.90 | 8.61% | 69,813,990 |
| Jan 13, 2026 | 35.55 | 37.68 | 35.02 | 36.83 | 36.74 | 2.62% | 62,604,590 |
| Jan 12, 2026 | 34.73 | 36.65 | 33.63 | 35.89 | 35.80 | 6.12% | 67,341,040 |
| Jan 9, 2026 | 31.01 | 33.98 | 31.01 | 33.82 | 33.74 | 7.81% | 56,886,410 |
| Jan 8, 2026 | 31.90 | 33.12 | 31.06 | 31.37 | 31.29 | -2.58% | 49,744,600 |
| Jan 7, 2026 | 31.67 | 32.88 | 31.44 | 32.20 | 32.12 | 3.50% | 75,034,590 |
| Jan 6, 2026 | 28.74 | 31.11 | 28.68 | 31.11 | 31.04 | 10.01% | 67,235,220 |
| Jan 5, 2026 | 28.28 | 28.56 | 27.60 | 28.28 | 28.21 | 1.43% | 39,670,960 |
| Dec 31, 2025 | 27.48 | 28.29 | 27.23 | 27.88 | 27.81 | 1.12% | 40,497,330 |
| Dec 30, 2025 | 26.02 | 27.80 | 25.99 | 27.57 | 27.50 | 0.58% | 50,605,280 |
| Dec 29, 2025 | 28.27 | 28.65 | 27.25 | 27.41 | 27.34 | -1.37% | 46,957,720 |
| Dec 26, 2025 | 27.24 | 27.88 | 26.75 | 27.79 | 27.72 | 3.16% | 44,705,370 |
| Dec 25, 2025 | 26.70 | 27.11 | 26.46 | 26.94 | 26.88 | -1.97% | 38,398,740 |
| Dec 24, 2025 | 27.80 | 27.91 | 27.11 | 27.48 | 27.41 | -1.54% | 41,276,010 |
| Dec 23, 2025 | 28.10 | 28.47 | 27.65 | 27.91 | 27.84 | -1.73% | 37,694,970 |
| Dec 22, 2025 | 28.05 | 28.80 | 27.80 | 28.40 | 28.33 | 1.25% | 43,418,330 |
| Dec 19, 2025 | 26.93 | 28.35 | 26.51 | 28.05 | 27.98 | 3.93% | 48,767,570 |
| Dec 18, 2025 | 26.91 | 27.60 | 26.55 | 26.99 | 26.93 | 2.16% | 38,687,130 |
| Dec 17, 2025 | 25.59 | 26.67 | 25.36 | 26.42 | 26.36 | 4.55% | 40,651,650 |
| Dec 16, 2025 | 25.73 | 25.98 | 24.82 | 25.27 | 25.21 | -3.48% | 42,112,800 |
| Dec 15, 2025 | 25.86 | 27.00 | 25.72 | 26.18 | 26.12 | -0.98% | 39,657,170 |
| Dec 12, 2025 | 26.10 | 26.66 | 25.91 | 26.44 | 26.38 | 5.00% | 56,727,840 |
| Dec 11, 2025 | 25.81 | 26.12 | 25.16 | 25.18 | 25.12 | -3.41% | 36,276,910 |
| Dec 10, 2025 | 25.58 | 26.16 | 25.22 | 26.07 | 26.01 | 3.17% | 44,886,090 |
| Dec 9, 2025 | 26.50 | 26.51 | 25.08 | 25.27 | 25.21 | -5.46% | 51,454,950 |
| Dec 8, 2025 | 27.03 | 27.21 | 26.23 | 26.73 | 26.67 | -1.04% | 51,521,870 |
| Dec 5, 2025 | 26.89 | 27.21 | 26.28 | 27.01 | 26.95 | 1.12% | 48,886,640 |
| Dec 4, 2025 | 26.90 | 27.91 | 26.42 | 26.71 | 26.65 | 4.01% | 75,539,810 |
| Dec 3, 2025 | 24.80 | 26.34 | 24.55 | 25.68 | 25.62 | 4.35% | 65,732,180 |
| Dec 2, 2025 | 24.64 | 24.78 | 24.36 | 24.61 | 24.55 | -1.60% | 29,988,780 |
| Dec 1, 2025 | 25.48 | 25.85 | 24.73 | 25.01 | 24.95 | 1.30% | 52,638,840 |
| Nov 28, 2025 | 23.96 | 24.82 | 23.70 | 24.69 | 24.63 | 3.13% | 43,127,390 |
| Nov 27, 2025 | 24.10 | 24.73 | 23.66 | 23.94 | 23.88 | 3.73% | 55,339,060 |