Yunnan Copper Co. Ltd. Class A 000878
SZSE · China · Non-Energy Minerals
CNY 16.04+0.09 (+0.56%)
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 16.04 | +0.56% | CNY 15.95 | CNY 16.12 | CNY 15.88 | 21.56M |
| 2026-09-29 | CNY 15.95 | +2.18% | CNY 15.57 | CNY 15.99 | CNY 15.53 | 25.88M |
| 2026-09-28 | CNY 15.61 | -4.58% | CNY 16.00 | CNY 16.00 | CNY 15.57 | 37.98M |
| 2026-09-24 | CNY 16.36 | -5.32% | CNY 17.06 | CNY 17.09 | CNY 16.35 | 45.39M |
| 2026-09-23 | CNY 17.28 | -0.46% | CNY 17.56 | CNY 17.58 | CNY 17.04 | 41.48M |
| 2026-09-22 | CNY 17.36 | +3.21% | CNY 16.96 | CNY 17.97 | CNY 16.91 | 68.92M |
| 2026-09-21 | CNY 16.82 | +0.42% | CNY 16.80 | CNY 16.88 | CNY 16.63 | 29.09M |
| 2026-09-18 | CNY 16.75 | +2.57% | CNY 16.66 | CNY 16.82 | CNY 16.53 | 39.01M |
| 2026-09-17 | CNY 16.33 | -2.97% | CNY 16.63 | CNY 16.83 | CNY 16.16 | 43.36M |
| 2026-09-16 | CNY 16.83 | +2.75% | CNY 16.48 | CNY 16.90 | CNY 16.21 | 41.92M |
| 2026-09-15 | CNY 16.38 | -2.67% | CNY 16.71 | CNY 16.76 | CNY 16.34 | 38.35M |
| 2026-09-14 | CNY 16.83 | -2.04% | CNY 16.77 | CNY 17.09 | CNY 16.57 | 43.17M |
| 2026-09-11 | CNY 17.18 | -8.18% | CNY 17.59 | CNY 17.70 | CNY 16.84 | 111.75M |
| 2026-09-10 | CNY 18.71 | +0.43% | CNY 19.00 | CNY 19.06 | CNY 18.54 | 67.19M |
| 2026-09-09 | CNY 18.63 | +1.69% | CNY 18.59 | CNY 19.19 | CNY 18.31 | 102.70M |
| 2026-09-08 | CNY 18.32 | +5.05% | CNY 17.81 | CNY 18.49 | CNY 17.81 | 89.67M |
| 2026-09-07 | CNY 17.44 | +0.52% | CNY 17.29 | CNY 17.65 | CNY 17.07 | 34.06M |
| 2026-09-04 | CNY 17.35 | -1.98% | CNY 17.96 | CNY 18.00 | CNY 17.28 | 42.00M |
| 2026-09-03 | CNY 17.70 | +1.14% | CNY 17.60 | CNY 17.85 | CNY 17.54 | 40.67M |
| 2026-09-02 | CNY 17.50 | -1.02% | CNY 17.20 | CNY 17.62 | CNY 17.00 | 55.38M |
| 2026-09-01 | CNY 17.68 | +1.78% | CNY 17.59 | CNY 18.18 | CNY 17.56 | 74.61M |
| 2026-08-31 | CNY 17.37 | -2.69% | CNY 17.71 | CNY 17.73 | CNY 17.00 | 67.36M |
| 2026-08-28 | CNY 17.85 | +4.08% | CNY 17.50 | CNY 18.05 | CNY 17.36 | 108.21M |
| 2026-08-27 | CNY 17.15 | +0.53% | CNY 16.79 | CNY 17.16 | CNY 16.75 | 60.00M |
| 2026-08-26 | CNY 17.06 | +5.50% | CNY 16.29 | CNY 17.38 | CNY 16.22 | 96.50M |
| 2026-08-25 | CNY 16.17 | -2.24% | CNY 16.50 | CNY 16.67 | CNY 15.83 | 40.67M |
| 2026-08-24 | CNY 16.54 | -0.24% | CNY 16.89 | CNY 16.92 | CNY 16.28 | 42.47M |
| 2026-08-21 | CNY 16.58 | +3.05% | CNY 16.10 | CNY 16.58 | CNY 16.02 | 38.78M |
| 2026-08-20 | CNY 16.09 | +0.94% | CNY 16.22 | CNY 16.58 | CNY 16.00 | 38.78M |
| 2026-08-19 | CNY 15.94 | -3.74% | CNY 16.18 | CNY 16.26 | CNY 15.88 | 35.35M |
| 2026-08-18 | CNY 16.56 | -2.24% | CNY 16.55 | CNY 16.79 | CNY 16.38 | 36.35M |
| 2026-08-17 | CNY 16.94 | +5.28% | CNY 16.54 | CNY 16.96 | CNY 16.38 | 55.76M |
| 2026-08-14 | CNY 16.09 | +0.37% | CNY 15.97 | CNY 16.26 | CNY 15.93 | 24.82M |
| 2026-08-13 | CNY 16.03 | -3.90% | CNY 16.62 | CNY 16.72 | CNY 16.02 | 41.47M |
| 2026-08-12 | CNY 16.68 | +1.09% | CNY 16.50 | CNY 16.96 | CNY 16.47 | 34.76M |
| 2026-08-11 | CNY 16.50 | -3.85% | CNY 17.14 | CNY 17.35 | CNY 16.47 | 61.09M |
| 2026-08-10 | CNY 17.16 | -0.35% | CNY 17.15 | CNY 17.24 | CNY 16.88 | 55.95M |
| 2026-08-07 | CNY 17.22 | +3.73% | CNY 16.70 | CNY 17.29 | CNY 16.66 | 82.73M |
| 2026-08-06 | CNY 16.60 | -1.01% | CNY 17.02 | CNY 17.12 | CNY 16.39 | 64.33M |
| 2026-08-05 | CNY 16.77 | +4.16% | CNY 16.30 | CNY 16.80 | CNY 16.14 | 66.69M |
| 2026-08-04 | CNY 16.10 | +0.88% | CNY 15.97 | CNY 16.16 | CNY 15.81 | 31.51M |
| 2026-08-03 | CNY 15.96 | +0.88% | CNY 15.86 | CNY 15.99 | CNY 15.57 | 31.18M |
| 2026-07-31 | CNY 15.82 | +1.28% | CNY 15.88 | CNY 16.09 | CNY 15.68 | 43.62M |
| 2026-07-30 | CNY 15.62 | +0.58% | CNY 15.54 | CNY 15.78 | CNY 15.31 | 33.80M |
| 2026-07-29 | CNY 15.53 | +2.04% | CNY 15.22 | CNY 15.67 | CNY 15.07 | 30.46M |
| 2026-07-28 | CNY 15.22 | -1.04% | CNY 15.08 | CNY 15.32 | CNY 14.98 | 23.60M |
| 2026-07-27 | CNY 15.38 | +2.33% | CNY 15.20 | CNY 15.39 | CNY 15.06 | 26.57M |
| 2026-07-24 | CNY 15.03 | -6.06% | CNY 15.27 | CNY 15.47 | CNY 15.02 | 43.32M |
| 2026-07-23 | CNY 16.00 | +2.24% | CNY 15.58 | CNY 16.20 | CNY 15.49 | 51.17M |
| 2026-07-22 | CNY 15.65 | +3.85% | CNY 15.22 | CNY 15.88 | CNY 15.20 | 61.75M |
| 2026-07-21 | CNY 15.07 | +5.61% | CNY 14.35 | CNY 15.10 | CNY 14.35 | 48.32M |
| 2026-07-20 | CNY 14.27 | -0.35% | CNY 14.46 | CNY 14.59 | CNY 14.01 | 38.39M |
| 2026-07-17 | CNY 14.32 | -4.28% | CNY 14.91 | CNY 14.96 | CNY 14.31 | 40.13M |
| 2026-07-16 | CNY 14.96 | -0.73% | CNY 14.87 | CNY 15.26 | CNY 14.79 | 25.40M |
| 2026-07-15 | CNY 15.07 | -1.70% | CNY 15.38 | CNY 15.41 | CNY 15.02 | 31.15M |
| 2026-07-14 | CNY 15.33 | +5.87% | CNY 14.48 | CNY 15.35 | CNY 14.39 | 42.76M |
| 2026-07-13 | CNY 14.48 | -4.99% | CNY 14.95 | CNY 15.09 | CNY 14.48 | 33.89M |
| 2026-07-10 | CNY 15.24 | +1.20% | CNY 15.20 | CNY 15.63 | CNY 14.93 | 41.12M |
| 2026-07-09 | CNY 15.06 | +0.27% | CNY 14.94 | CNY 15.14 | CNY 14.26 | 46.05M |
| 2026-07-08 | CNY 15.02 | -2.66% | CNY 15.30 | CNY 15.42 | CNY 15.00 | 28.81M |
| 2026-07-07 | CNY 15.43 | -3.44% | CNY 15.77 | CNY 15.82 | CNY 15.40 | 30.83M |
| 2026-07-06 | CNY 15.98 | -1.18% | CNY 16.20 | CNY 16.55 | CNY 15.92 | 39.43M |
| 2026-07-03 | CNY 16.17 | +2.15% | CNY 16.13 | CNY 16.52 | CNY 16.06 | 51.42M |
| 2026-07-02 | CNY 15.83 | -0.19% | CNY 15.92 | CNY 16.23 | CNY 15.60 | 50.82M |
| 2026-07-01 | CNY 15.86 | -0.13% | CNY 15.75 | CNY 16.18 | CNY 15.51 | 44.10M |
| 2026-06-30 | CNY 15.88 | -2.64% | CNY 15.99 | CNY 15.99 | CNY 15.51 | 49.34M |
| 2026-06-29 | CNY 16.31 | +2.45% | CNY 15.94 | CNY 16.45 | CNY 15.75 | 45.43M |
| 2026-06-26 | CNY 15.92 | -5.24% | CNY 17.05 | CNY 17.12 | CNY 15.87 | 56.00M |
| 2026-06-25 | CNY 16.80 | -3.72% | CNY 16.96 | CNY 17.26 | CNY 16.68 | 57.60M |
| 2026-06-24 | CNY 17.45 | -1.30% | CNY 17.50 | CNY 17.80 | CNY 17.05 | 52.81M |
| 2026-06-23 | CNY 17.68 | -9.93% | CNY 19.56 | CNY 19.56 | CNY 17.67 | 103.09M |
| 2026-06-22 | CNY 19.63 | +5.20% | CNY 18.56 | CNY 19.67 | CNY 18.10 | 105.13M |
| 2026-06-18 | CNY 18.66 | +4.07% | CNY 17.84 | CNY 19.55 | CNY 17.76 | 102.86M |
| 2026-06-17 | CNY 17.93 | +0.62% | CNY 17.88 | CNY 18.03 | CNY 17.61 | 44.30M |
| 2026-06-16 | CNY 17.82 | -2.25% | CNY 18.00 | CNY 18.12 | CNY 17.74 | 59.31M |
| 2026-06-15 | CNY 18.23 | +5.56% | CNY 17.47 | CNY 18.27 | CNY 17.29 | 104.38M |
| 2026-06-12 | CNY 17.27 | +7.40% | CNY 16.41 | CNY 17.69 | CNY 16.41 | 101.77M |
| 2026-06-11 | CNY 16.08 | +0.75% | CNY 15.80 | CNY 16.37 | CNY 15.69 | 39.25M |
| 2026-06-10 | CNY 15.96 | -1.60% | CNY 15.90 | CNY 16.11 | CNY 15.72 | 33.99M |
| 2026-06-09 | CNY 16.22 | +1.57% | CNY 16.09 | CNY 16.26 | CNY 15.66 | 39.91M |
| 2026-06-08 | CNY 15.97 | -7.79% | CNY 16.52 | CNY 16.60 | CNY 15.91 | 65.80M |
| 2026-06-05 | CNY 17.32 | -3.24% | CNY 17.88 | CNY 18.25 | CNY 17.28 | 53.35M |
| 2026-06-04 | CNY 17.90 | -4.99% | CNY 18.55 | CNY 18.58 | CNY 17.75 | 57.65M |
| 2026-06-03 | CNY 18.84 | -0.84% | CNY 18.88 | CNY 19.17 | CNY 18.58 | 68.81M |
| 2026-06-02 | CNY 19.00 | +6.15% | CNY 18.18 | CNY 19.22 | CNY 18.00 | 93.31M |
| 2026-06-01 | CNY 17.90 | +1.02% | CNY 17.71 | CNY 18.23 | CNY 17.61 | 41.11M |
| 2026-05-29 | CNY 17.72 | 0.00% | CNY 18.06 | CNY 18.27 | CNY 17.65 | 48.97M |
| 2026-05-28 | CNY 17.72 | -0.34% | CNY 17.68 | CNY 17.87 | CNY 17.25 | 38.63M |
| 2026-05-27 | CNY 17.78 | -4.61% | CNY 18.59 | CNY 18.80 | CNY 17.74 | 47.82M |
| 2026-05-26 | CNY 18.64 | +2.59% | CNY 18.01 | CNY 18.72 | CNY 17.70 | 57.20M |