Yunnan Aluminium Co. Ltd. Class A 000807
SZSE · China · Non-Energy Minerals
CNY 26.20-0.27 (-1.02%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 26.20 | -1.02% | CNY 25.99 | CNY 26.35 | CNY 25.86 | 39.70M |
| 2026-09-29 | CNY 26.47 | +4.34% | CNY 25.35 | CNY 26.62 | CNY 25.05 | 68.44M |
| 2026-09-28 | CNY 25.37 | -2.54% | CNY 25.50 | CNY 25.72 | CNY 25.15 | 52.47M |
| 2026-09-24 | CNY 26.03 | -2.07% | CNY 26.51 | CNY 26.64 | CNY 25.96 | 50.36M |
| 2026-09-23 | CNY 26.58 | -1.37% | CNY 27.09 | CNY 27.12 | CNY 26.47 | 35.01M |
| 2026-09-22 | CNY 26.95 | +0.67% | CNY 26.58 | CNY 27.28 | CNY 26.54 | 46.62M |
| 2026-09-21 | CNY 26.77 | -2.19% | CNY 27.18 | CNY 27.31 | CNY 26.58 | 56.38M |
| 2026-09-18 | CNY 27.37 | +1.71% | CNY 27.36 | CNY 27.50 | CNY 26.96 | 57.79M |
| 2026-09-17 | CNY 26.91 | -0.92% | CNY 26.70 | CNY 27.14 | CNY 26.42 | 45.21M |
| 2026-09-16 | CNY 27.16 | +0.37% | CNY 27.11 | CNY 27.28 | CNY 26.38 | 53.35M |
| 2026-09-15 | CNY 27.06 | +0.15% | CNY 27.04 | CNY 27.27 | CNY 26.65 | 44.29M |
| 2026-09-14 | CNY 27.02 | -0.99% | CNY 27.02 | CNY 27.28 | CNY 26.88 | 41.47M |
| 2026-09-11 | CNY 27.29 | -3.67% | CNY 27.50 | CNY 27.72 | CNY 27.00 | 76.15M |
| 2026-09-10 | CNY 28.33 | -2.41% | CNY 29.03 | CNY 29.13 | CNY 28.26 | 60.63M |
| 2026-09-09 | CNY 29.03 | +5.60% | CNY 27.84 | CNY 29.10 | CNY 27.59 | 128.22M |
| 2026-09-08 | CNY 27.49 | +2.61% | CNY 26.95 | CNY 27.60 | CNY 26.91 | 69.54M |
| 2026-09-07 | CNY 26.79 | -0.59% | CNY 26.82 | CNY 26.94 | CNY 26.55 | 38.15M |
| 2026-09-04 | CNY 26.95 | -1.57% | CNY 27.44 | CNY 27.65 | CNY 26.83 | 61.57M |
| 2026-09-03 | CNY 27.38 | +3.05% | CNY 26.98 | CNY 27.75 | CNY 26.90 | 101.27M |
| 2026-09-02 | CNY 26.57 | -1.81% | CNY 26.93 | CNY 27.22 | CNY 26.14 | 56.84M |
| 2026-09-01 | CNY 27.06 | -0.18% | CNY 27.29 | CNY 27.50 | CNY 27.01 | 61.78M |
| 2026-08-31 | CNY 27.11 | -0.44% | CNY 26.81 | CNY 27.18 | CNY 26.42 | 62.08M |
| 2026-08-28 | CNY 27.23 | +2.02% | CNY 27.10 | CNY 27.34 | CNY 26.79 | 90.74M |
| 2026-08-27 | CNY 26.69 | +1.29% | CNY 26.28 | CNY 26.77 | CNY 26.17 | 63.71M |
| 2026-08-26 | CNY 26.35 | +0.84% | CNY 26.20 | CNY 26.73 | CNY 26.11 | 71.31M |
| 2026-08-25 | CNY 26.13 | -0.61% | CNY 26.16 | CNY 26.35 | CNY 25.77 | 44.14M |
| 2026-08-24 | CNY 26.29 | +1.58% | CNY 26.28 | CNY 26.38 | CNY 25.88 | 58.91M |
| 2026-08-21 | CNY 25.88 | +2.45% | CNY 25.47 | CNY 25.95 | CNY 25.17 | 65.05M |
| 2026-08-20 | CNY 25.26 | -2.70% | CNY 26.28 | CNY 26.67 | CNY 25.11 | 85.31M |
| 2026-08-19 | CNY 25.96 | -2.30% | CNY 25.99 | CNY 26.30 | CNY 25.69 | 50.06M |
| 2026-08-18 | CNY 26.57 | -0.52% | CNY 26.43 | CNY 26.84 | CNY 26.31 | 46.53M |
| 2026-08-17 | CNY 26.71 | +3.09% | CNY 26.11 | CNY 26.77 | CNY 25.91 | 71.16M |
| 2026-08-14 | CNY 25.91 | +0.08% | CNY 25.54 | CNY 25.98 | CNY 25.44 | 59.09M |
| 2026-08-13 | CNY 25.89 | -5.65% | CNY 26.90 | CNY 27.06 | CNY 25.83 | 136.94M |
| 2026-08-12 | CNY 27.44 | +0.77% | CNY 27.98 | CNY 28.46 | CNY 27.29 | 114.62M |
| 2026-08-11 | CNY 27.23 | -2.23% | CNY 28.13 | CNY 28.99 | CNY 27.16 | 120.03M |
| 2026-08-10 | CNY 27.85 | +2.65% | CNY 27.50 | CNY 28.16 | CNY 27.37 | 90.30M |
| 2026-08-07 | CNY 27.13 | +1.76% | CNY 26.72 | CNY 27.56 | CNY 26.68 | 85.00M |
| 2026-08-06 | CNY 26.66 | -0.60% | CNY 26.88 | CNY 27.09 | CNY 26.11 | 86.33M |
| 2026-08-05 | CNY 26.82 | +3.07% | CNY 25.72 | CNY 26.88 | CNY 25.45 | 103.04M |
| 2026-08-04 | CNY 26.02 | +1.32% | CNY 25.95 | CNY 26.45 | CNY 25.70 | 88.06M |
| 2026-08-03 | CNY 25.68 | -3.53% | CNY 26.27 | CNY 26.30 | CNY 25.45 | 92.18M |
| 2026-07-31 | CNY 26.62 | +0.45% | CNY 26.40 | CNY 27.19 | CNY 26.23 | 111.43M |
| 2026-07-30 | CNY 26.50 | +1.34% | CNY 26.53 | CNY 27.57 | CNY 26.50 | 94.36M |
| 2026-07-29 | CNY 26.15 | +2.15% | CNY 25.78 | CNY 26.40 | CNY 25.77 | 66.30M |
| 2026-07-28 | CNY 25.60 | -0.08% | CNY 25.16 | CNY 25.75 | CNY 24.94 | 52.18M |
| 2026-07-27 | CNY 25.62 | +0.87% | CNY 25.47 | CNY 25.77 | CNY 25.11 | 59.04M |
| 2026-07-24 | CNY 25.40 | -5.47% | CNY 26.16 | CNY 26.41 | CNY 25.28 | 93.51M |
| 2026-07-23 | CNY 26.87 | +5.04% | CNY 25.88 | CNY 27.61 | CNY 25.33 | 128.81M |
| 2026-07-22 | CNY 25.58 | +1.59% | CNY 25.09 | CNY 25.90 | CNY 24.81 | 96.18M |
| 2026-07-21 | CNY 25.18 | -3.23% | CNY 25.76 | CNY 25.88 | CNY 24.48 | 123.43M |
| 2026-07-20 | CNY 26.02 | +3.58% | CNY 25.45 | CNY 26.65 | CNY 25.02 | 113.53M |
| 2026-07-17 | CNY 25.12 | -0.99% | CNY 25.37 | CNY 25.46 | CNY 24.68 | 92.99M |
| 2026-07-16 | CNY 25.37 | -2.80% | CNY 25.60 | CNY 26.43 | CNY 25.33 | 107.61M |
| 2026-07-15 | CNY 26.10 | +4.48% | CNY 25.10 | CNY 26.53 | CNY 24.65 | 160.80M |
| 2026-07-14 | CNY 24.98 | +8.33% | CNY 23.48 | CNY 25.34 | CNY 22.90 | 195.75M |
| 2026-07-13 | CNY 23.06 | -0.39% | CNY 22.75 | CNY 23.27 | CNY 22.55 | 92.43M |
| 2026-07-10 | CNY 23.15 | +5.76% | CNY 22.30 | CNY 23.64 | CNY 22.00 | 115.83M |
| 2026-07-09 | CNY 21.89 | -1.93% | CNY 22.02 | CNY 22.12 | CNY 21.22 | 80.91M |
| 2026-07-08 | CNY 22.32 | -0.31% | CNY 22.55 | CNY 22.93 | CNY 22.16 | 65.43M |
| 2026-07-07 | CNY 22.39 | -2.14% | CNY 22.57 | CNY 22.74 | CNY 22.13 | 58.08M |
| 2026-07-06 | CNY 22.88 | +2.05% | CNY 22.76 | CNY 23.46 | CNY 22.56 | 98.89M |
| 2026-07-03 | CNY 22.42 | +2.99% | CNY 22.38 | CNY 22.97 | CNY 22.10 | 94.68M |
| 2026-07-02 | CNY 21.77 | -0.14% | CNY 21.98 | CNY 22.21 | CNY 21.56 | 83.76M |
| 2026-07-01 | CNY 21.80 | -1.54% | CNY 21.80 | CNY 22.41 | CNY 21.58 | 70.02M |
| 2026-06-30 | CNY 22.14 | -4.40% | CNY 22.86 | CNY 22.88 | CNY 21.81 | 86.22M |
| 2026-06-29 | CNY 23.16 | +3.02% | CNY 22.80 | CNY 23.65 | CNY 22.40 | 84.61M |
| 2026-06-26 | CNY 22.48 | -4.71% | CNY 23.96 | CNY 24.19 | CNY 22.28 | 89.09M |
| 2026-06-25 | CNY 23.59 | -4.26% | CNY 23.57 | CNY 24.32 | CNY 23.20 | 104.69M |
| 2026-06-24 | CNY 24.64 | +2.97% | CNY 24.31 | CNY 25.20 | CNY 24.01 | 80.14M |
| 2026-06-23 | CNY 23.93 | -7.93% | CNY 25.54 | CNY 25.59 | CNY 23.82 | 97.39M |
| 2026-06-22 | CNY 25.99 | +7.53% | CNY 23.96 | CNY 26.07 | CNY 23.95 | 127.62M |
| 2026-06-18 | CNY 24.17 | -3.32% | CNY 24.75 | CNY 25.15 | CNY 23.83 | 105.41M |
| 2026-06-17 | CNY 25.00 | -1.50% | CNY 25.47 | CNY 25.57 | CNY 24.67 | 85.16M |
| 2026-06-16 | CNY 25.38 | -5.65% | CNY 26.40 | CNY 26.40 | CNY 25.31 | 121.72M |
| 2026-06-15 | CNY 26.90 | -4.27% | CNY 28.45 | CNY 28.75 | CNY 26.54 | 124.14M |
| 2026-06-12 | CNY 28.10 | +3.20% | CNY 27.70 | CNY 28.80 | CNY 27.06 | 86.68M |
| 2026-06-11 | CNY 27.23 | +2.18% | CNY 26.50 | CNY 27.47 | CNY 26.45 | 50.61M |
| 2026-06-10 | CNY 26.65 | -0.19% | CNY 25.71 | CNY 26.84 | CNY 25.60 | 49.62M |
| 2026-06-09 | CNY 26.70 | -0.37% | CNY 26.90 | CNY 27.00 | CNY 26.05 | 59.32M |
| 2026-06-08 | CNY 26.80 | -3.04% | CNY 26.60 | CNY 27.49 | CNY 26.40 | 58.93M |
| 2026-06-05 | CNY 27.64 | -3.36% | CNY 28.36 | CNY 28.95 | CNY 27.50 | 67.05M |
| 2026-06-04 | CNY 28.60 | -6.20% | CNY 29.82 | CNY 29.90 | CNY 28.41 | 98.91M |
| 2026-06-03 | CNY 30.49 | +0.66% | CNY 30.28 | CNY 30.86 | CNY 29.89 | 64.02M |
| 2026-06-02 | CNY 30.29 | +4.77% | CNY 29.71 | CNY 30.42 | CNY 29.23 | 75.57M |
| 2026-06-01 | CNY 28.91 | +1.47% | CNY 28.60 | CNY 29.13 | CNY 28.32 | 60.50M |
| 2026-05-29 | CNY 28.49 | -0.97% | CNY 29.41 | CNY 29.55 | CNY 28.47 | 65.47M |
| 2026-05-28 | CNY 28.77 | -3.59% | CNY 29.30 | CNY 29.52 | CNY 28.42 | 71.66M |
| 2026-05-27 | CNY 29.84 | -5.84% | CNY 31.36 | CNY 31.44 | CNY 29.66 | 94.98M |
| 2026-05-26 | CNY 31.69 | +7.39% | CNY 29.52 | CNY 32.16 | CNY 28.92 | 134.17M |