Skip to content
SZSE stocks: 96Advancing: 40Declining: 53Currency: CNY
Open Tradzy

Yunnan Aluminium Co., Ltd. (000807) Price History

Daily open, high, low, close and volume for Yunnan Aluminium Co., Ltd. (000807) from 2025-10-09 to 2026-10-12, newest first.

‹ 000807 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 26.15CNY 26.80CNY 26.53CNY 26.684,263,600
2026-10-09CNY 26.15CNY 26.74CNY 25.86CNY 26.6049,319,409
2026-10-08CNY 26.16CNY 26.59CNY 25.90CNY 26.3040,036,085
2026-09-30CNY 25.99CNY 26.35CNY 25.86CNY 26.2039,698,374
2026-09-29CNY 25.35CNY 26.62CNY 25.05CNY 26.4768,442,633
2026-09-28CNY 25.50CNY 25.72CNY 25.15CNY 25.3752,469,833
2026-09-24CNY 26.51CNY 26.64CNY 25.96CNY 26.0350,361,477
2026-09-23CNY 27.09CNY 27.12CNY 26.47CNY 26.5835,008,440
2026-09-22CNY 26.58CNY 27.28CNY 26.54CNY 26.9546,616,059
2026-09-21CNY 27.18CNY 27.31CNY 26.58CNY 26.7756,381,270
2026-09-18CNY 27.36CNY 27.50CNY 26.96CNY 27.3757,786,127
2026-09-17CNY 26.70CNY 27.14CNY 26.42CNY 26.9145,212,260
2026-09-16CNY 27.11CNY 27.28CNY 26.38CNY 27.1653,349,059
2026-09-15CNY 27.04CNY 27.27CNY 26.65CNY 27.0644,291,133
2026-09-14CNY 27.02CNY 27.28CNY 26.88CNY 27.0241,465,338
2026-09-11CNY 27.50CNY 27.72CNY 27.00CNY 27.2976,146,638
2026-09-10CNY 29.03CNY 29.13CNY 28.26CNY 28.3360,629,167
2026-09-09CNY 27.84CNY 29.10CNY 27.59CNY 29.03128,220,820
2026-09-08CNY 26.95CNY 27.60CNY 26.91CNY 27.4969,543,006
2026-09-07CNY 26.82CNY 26.94CNY 26.55CNY 26.7938,152,498
2026-09-04CNY 27.44CNY 27.65CNY 26.83CNY 26.9561,573,088
2026-09-03CNY 26.98CNY 27.75CNY 26.90CNY 27.38101,274,460
2026-09-02CNY 26.93CNY 27.22CNY 26.14CNY 26.5756,836,916
2026-09-01CNY 27.29CNY 27.50CNY 27.01CNY 27.0661,779,582
2026-08-31CNY 26.81CNY 27.18CNY 26.42CNY 27.1162,079,740
2026-08-28CNY 27.10CNY 27.34CNY 26.79CNY 27.2390,738,288
2026-08-27CNY 26.28CNY 26.77CNY 26.17CNY 26.6963,711,590
2026-08-26CNY 26.20CNY 26.73CNY 26.11CNY 26.3571,311,502
2026-08-25CNY 26.16CNY 26.35CNY 25.77CNY 26.1344,138,295
2026-08-24CNY 26.28CNY 26.38CNY 25.88CNY 26.2958,911,731
2026-08-21CNY 25.47CNY 25.95CNY 25.17CNY 25.8865,051,523
2026-08-20CNY 26.28CNY 26.67CNY 25.11CNY 25.2685,306,399
2026-08-19CNY 25.99CNY 26.30CNY 25.69CNY 25.9650,057,033
2026-08-18CNY 26.43CNY 26.84CNY 26.31CNY 26.5746,528,340
2026-08-17CNY 26.11CNY 26.77CNY 25.91CNY 26.7171,162,180
2026-08-14CNY 25.54CNY 25.98CNY 25.44CNY 25.9159,089,927
2026-08-13CNY 26.90CNY 27.06CNY 25.83CNY 25.89136,935,480
2026-08-12CNY 27.98CNY 28.46CNY 27.29CNY 27.44114,619,270
2026-08-11CNY 28.13CNY 28.99CNY 27.16CNY 27.23120,030,280
2026-08-10CNY 27.50CNY 28.16CNY 27.37CNY 27.8590,304,790
2026-08-07CNY 26.72CNY 27.56CNY 26.68CNY 27.1385,003,109
2026-08-06CNY 26.88CNY 27.09CNY 26.11CNY 26.6686,333,410
2026-08-05CNY 25.72CNY 26.88CNY 25.45CNY 26.82103,035,950
2026-08-04CNY 25.95CNY 26.45CNY 25.70CNY 26.0288,061,661
2026-08-03CNY 26.27CNY 26.30CNY 25.45CNY 25.6892,184,499
2026-07-31CNY 26.40CNY 27.19CNY 26.23CNY 26.62111,433,040
2026-07-30CNY 26.53CNY 27.57CNY 26.50CNY 26.5094,357,211
2026-07-29CNY 25.78CNY 26.40CNY 25.77CNY 26.1566,298,484
2026-07-28CNY 25.16CNY 25.75CNY 24.94CNY 25.6052,180,580
2026-07-27CNY 25.47CNY 25.77CNY 25.11CNY 25.6259,039,544
2026-07-24CNY 26.16CNY 26.41CNY 25.28CNY 25.4093,510,778
2026-07-23CNY 25.88CNY 27.61CNY 25.33CNY 26.87128,808,480
2026-07-22CNY 25.09CNY 25.90CNY 24.81CNY 25.5896,178,997
2026-07-21CNY 25.76CNY 25.88CNY 24.48CNY 25.18123,429,860
2026-07-20CNY 25.45CNY 26.65CNY 25.02CNY 26.02113,525,650
2026-07-17CNY 25.37CNY 25.46CNY 24.68CNY 25.1292,990,299
2026-07-16CNY 25.60CNY 26.43CNY 25.33CNY 25.37107,606,340
2026-07-15CNY 25.10CNY 26.53CNY 24.65CNY 26.10160,798,560
2026-07-14CNY 23.48CNY 25.34CNY 22.90CNY 24.98195,745,670
2026-07-13CNY 22.75CNY 23.27CNY 22.55CNY 23.0692,432,132
2026-07-10CNY 22.30CNY 23.64CNY 22.00CNY 23.15115,827,480
2026-07-09CNY 22.02CNY 22.12CNY 21.22CNY 21.8980,906,089
2026-07-08CNY 22.55CNY 22.93CNY 22.16CNY 22.3265,428,238
2026-07-07CNY 22.57CNY 22.74CNY 22.13CNY 22.3958,075,309
2026-07-06CNY 22.76CNY 23.46CNY 22.56CNY 22.8898,889,233
2026-07-03CNY 22.38CNY 22.97CNY 22.10CNY 22.4294,677,914
2026-07-02CNY 21.98CNY 22.21CNY 21.56CNY 21.7783,756,182
2026-07-01CNY 21.80CNY 22.41CNY 21.58CNY 21.8070,018,997
2026-06-30CNY 22.86CNY 22.88CNY 21.81CNY 22.1486,222,059
2026-06-29CNY 22.80CNY 23.65CNY 22.40CNY 23.1684,608,920
2026-06-26CNY 23.96CNY 24.19CNY 22.28CNY 22.4889,094,356
2026-06-25CNY 23.57CNY 24.32CNY 23.20CNY 23.59104,694,220
2026-06-24CNY 24.31CNY 25.20CNY 24.01CNY 24.6480,137,410
2026-06-23CNY 25.54CNY 25.59CNY 23.82CNY 23.9397,389,214
2026-06-22CNY 23.96CNY 26.07CNY 23.95CNY 25.99127,616,440
2026-06-18CNY 24.75CNY 25.15CNY 23.83CNY 24.17105,412,290
2026-06-17CNY 25.47CNY 25.57CNY 24.67CNY 25.0085,160,982
2026-06-16CNY 26.40CNY 26.40CNY 25.31CNY 25.38121,719,910
2026-06-15CNY 28.45CNY 28.75CNY 26.54CNY 26.90124,142,660
2026-06-12CNY 27.70CNY 28.80CNY 27.06CNY 28.1086,680,153
2026-06-11CNY 26.50CNY 27.47CNY 26.45CNY 27.2350,614,376
2026-06-10CNY 25.71CNY 26.84CNY 25.60CNY 26.6549,621,046
2026-06-09CNY 26.90CNY 27.00CNY 26.05CNY 26.7059,317,499
2026-06-08CNY 26.60CNY 27.49CNY 26.40CNY 26.8058,932,694
2026-06-05CNY 28.36CNY 28.95CNY 27.50CNY 27.6467,049,878
2026-06-04CNY 29.82CNY 29.90CNY 28.41CNY 28.6098,905,911
2026-06-03CNY 30.28CNY 30.86CNY 29.89CNY 30.4964,020,528
2026-06-02CNY 29.71CNY 30.42CNY 29.23CNY 30.2975,570,616
2026-06-01CNY 28.60CNY 29.13CNY 28.32CNY 28.9160,496,090
2026-05-29CNY 29.41CNY 29.55CNY 28.47CNY 28.4965,470,349
2026-05-28CNY 29.30CNY 29.52CNY 28.42CNY 28.7771,661,709
2026-05-27CNY 31.36CNY 31.44CNY 29.66CNY 29.8494,976,440
2026-05-26CNY 29.52CNY 32.16CNY 28.92CNY 31.69134,166,100
2026-05-25CNY 30.89CNY 31.10CNY 29.25CNY 29.5175,147,443
2026-05-22CNY 30.50CNY 31.00CNY 30.03CNY 30.7652,579,793
2026-05-21CNY 30.76CNY 31.56CNY 29.95CNY 29.9965,308,615
2026-05-20CNY 30.00CNY 30.79CNY 29.83CNY 30.4662,653,089
2026-05-19CNY 29.29CNY 30.15CNY 28.82CNY 30.0160,887,826
2026-05-18CNY 28.99CNY 29.29CNY 28.68CNY 29.0064,172,944
2026-05-15CNY 31.28CNY 31.29CNY 29.51CNY 29.7581,063,423
2026-05-14CNY 31.91CNY 33.10CNY 31.58CNY 31.5873,370,132
2026-05-13CNY 31.63CNY 31.90CNY 31.22CNY 31.8368,046,597
2026-05-12CNY 31.65CNY 31.90CNY 31.02CNY 31.1647,533,613
2026-05-11CNY 31.86CNY 32.15CNY 31.06CNY 31.2873,780,304
2026-05-08CNY 31.91CNY 32.12CNY 31.01CNY 31.5262,275,490
2026-05-07CNY 32.50CNY 33.09CNY 31.70CNY 32.1369,742,907
2026-05-06CNY 32.45CNY 32.78CNY 31.69CNY 32.6671,319,571
2026-04-30CNY 32.82CNY 32.95CNY 31.63CNY 31.8067,636,292
2026-04-29CNY 32.35CNY 33.26CNY 32.29CNY 33.1236,917,889
2026-04-28CNY 33.15CNY 33.32CNY 32.35CNY 32.4950,783,481
2026-04-27CNY 34.20CNY 34.55CNY 33.35CNY 33.4352,763,297
2026-04-24CNY 34.00CNY 34.82CNY 33.39CNY 34.1782,733,244
2026-04-23CNY 34.56CNY 34.96CNY 33.25CNY 33.5549,379,162
2026-04-22CNY 34.39CNY 34.54CNY 33.84CNY 34.2240,349,785
2026-04-21CNY 35.00CNY 35.00CNY 34.24CNY 34.3641,661,162
2026-04-20CNY 36.02CNY 36.10CNY 34.80CNY 35.1462,384,210
2026-04-17CNY 35.85CNY 36.83CNY 35.77CNY 36.6744,728,748
2026-04-16CNY 35.10CNY 36.49CNY 35.08CNY 36.4261,331,792
2026-04-15CNY 35.38CNY 35.55CNY 34.30CNY 34.4646,290,677
2026-04-14CNY 35.47CNY 35.88CNY 35.00CNY 35.6048,600,778
2026-04-13CNY 34.49CNY 34.80CNY 33.76CNY 34.3648,632,619
2026-04-10CNY 35.57CNY 35.58CNY 34.47CNY 34.6049,207,921
2026-04-09CNY 34.18CNY 35.78CNY 34.05CNY 35.5668,537,173
2026-04-08CNY 33.54CNY 34.95CNY 33.50CNY 34.7685,529,002
2026-04-07CNY 32.19CNY 33.20CNY 31.90CNY 32.9646,260,423
2026-04-03CNY 32.60CNY 32.66CNY 31.60CNY 31.9942,634,022
2026-04-02CNY 32.25CNY 33.60CNY 32.00CNY 32.6770,010,215
2026-04-01CNY 31.46CNY 32.10CNY 31.15CNY 31.8263,872,185
2026-03-31CNY 31.00CNY 31.68CNY 30.55CNY 31.0064,846,273
2026-03-30CNY 31.02CNY 31.58CNY 30.21CNY 31.46115,459,200
2026-03-27CNY 27.88CNY 29.08CNY 27.80CNY 28.7343,569,325
2026-03-26CNY 28.39CNY 29.06CNY 28.02CNY 28.1338,596,588
2026-03-25CNY 28.74CNY 29.00CNY 28.27CNY 28.4152,418,949
2026-03-24CNY 27.62CNY 27.85CNY 26.63CNY 27.8167,364,683
2026-03-23CNY 27.00CNY 28.16CNY 26.93CNY 27.3077,654,952
2026-03-20CNY 29.09CNY 29.45CNY 28.30CNY 28.3873,960,473
2026-03-19CNY 30.36CNY 30.72CNY 28.90CNY 29.1096,092,127
2026-03-18CNY 31.70CNY 32.00CNY 30.38CNY 30.9475,073,480
2026-03-17CNY 33.96CNY 34.62CNY 31.73CNY 31.9169,223,799
2026-03-16CNY 35.00CNY 35.64CNY 32.40CNY 33.8579,690,789
2026-03-13CNY 36.40CNY 36.50CNY 34.53CNY 34.7574,711,643
2026-03-12CNY 34.07CNY 35.87CNY 33.74CNY 35.2487,515,439
2026-03-11CNY 33.21CNY 33.89CNY 32.80CNY 33.6551,239,354
2026-03-10CNY 32.50CNY 33.10CNY 32.30CNY 32.7653,267,066
2026-03-09CNY 34.78CNY 35.41CNY 33.40CNY 33.6092,260,922
2026-03-06CNY 34.06CNY 34.25CNY 32.98CNY 33.5875,624,224
2026-03-05CNY 35.00CNY 36.11CNY 34.51CNY 35.46103,504,420
2026-03-04CNY 33.30CNY 35.20CNY 33.18CNY 34.24122,601,690
2026-03-03CNY 33.13CNY 33.97CNY 32.02CNY 32.46130,311,050
2026-03-02CNY 31.70CNY 33.06CNY 30.68CNY 32.85114,876,830
2026-02-27CNY 30.71CNY 31.98CNY 30.65CNY 31.2050,316,799
2026-02-26CNY 31.70CNY 31.70CNY 30.77CNY 30.9944,052,208
2026-02-25CNY 30.60CNY 31.70CNY 30.41CNY 31.3660,168,035
2026-02-24CNY 30.78CNY 31.06CNY 30.24CNY 30.3845,685,059
2026-02-13CNY 30.82CNY 31.08CNY 29.97CNY 30.2062,308,842
2026-02-12CNY 31.98CNY 32.32CNY 31.20CNY 31.2446,451,932
2026-02-11CNY 31.53CNY 32.43CNY 31.53CNY 32.0435,843,935
2026-02-10CNY 31.77CNY 32.08CNY 31.37CNY 31.6132,128,145
2026-02-09CNY 32.25CNY 32.26CNY 31.45CNY 31.7041,994,756
2026-02-06CNY 30.93CNY 32.60CNY 30.60CNY 31.7056,336,882
2026-02-05CNY 32.31CNY 32.75CNY 30.64CNY 31.4970,588,753
2026-02-04CNY 32.92CNY 33.34CNY 32.41CNY 32.8055,402,961
2026-02-03CNY 33.09CNY 33.37CNY 31.37CNY 32.5492,307,602
2026-02-02CNY 32.00CNY 34.31CNY 31.82CNY 32.22125,678,000
2026-01-30CNY 35.61CNY 35.74CNY 33.30CNY 33.64130,027,710
2026-01-29CNY 37.00CNY 38.23CNY 35.01CNY 37.00142,148,970
2026-01-28CNY 33.38CNY 36.33CNY 33.00CNY 36.33114,885,320
2026-01-27CNY 33.10CNY 33.95CNY 32.46CNY 33.0379,321,619
2026-01-26CNY 33.00CNY 34.08CNY 33.00CNY 33.59101,936,400
2026-01-23CNY 32.90CNY 33.06CNY 31.59CNY 32.6475,995,290
2026-01-22CNY 32.68CNY 32.97CNY 32.21CNY 32.7045,507,031
2026-01-21CNY 33.00CNY 33.30CNY 32.17CNY 32.8660,887,568
2026-01-20CNY 33.04CNY 33.86CNY 32.40CNY 33.3175,401,376
2026-01-19CNY 32.51CNY 33.11CNY 31.70CNY 32.9870,277,294
2026-01-16CNY 33.31CNY 34.30CNY 32.37CNY 32.4682,197,205
2026-01-15CNY 32.79CNY 34.52CNY 32.32CNY 33.16109,001,260
2026-01-14CNY 33.53CNY 33.90CNY 32.48CNY 32.69101,717,390
2026-01-13CNY 32.86CNY 34.36CNY 32.66CNY 33.2195,400,166
2026-01-12CNY 34.25CNY 34.56CNY 32.80CNY 33.2470,802,064
2026-01-09CNY 32.70CNY 34.19CNY 32.70CNY 33.5357,355,065
2026-01-08CNY 33.19CNY 34.20CNY 32.88CNY 33.1472,190,147
2026-01-07CNY 34.85CNY 34.85CNY 33.60CNY 33.7878,510,135
2026-01-06CNY 34.30CNY 35.85CNY 33.40CNY 34.9090,044,374
2026-01-05CNY 34.01CNY 34.71CNY 32.98CNY 33.7871,943,276
2025-12-31CNY 31.62CNY 33.00CNY 31.36CNY 32.8458,504,083
2025-12-30CNY 29.00CNY 31.73CNY 28.90CNY 31.6561,179,264
2025-12-29CNY 30.76CNY 31.17CNY 29.41CNY 29.6355,099,329
2025-12-26CNY 29.93CNY 31.00CNY 29.70CNY 30.5051,345,411
2025-12-25CNY 29.42CNY 29.77CNY 28.98CNY 29.6226,162,937
2025-12-24CNY 29.45CNY 30.28CNY 28.88CNY 29.9640,620,581
2025-12-23CNY 29.00CNY 30.15CNY 28.73CNY 29.4443,837,015
2025-12-22CNY 29.28CNY 29.96CNY 29.06CNY 29.3851,771,230
2025-12-19CNY 27.59CNY 29.40CNY 27.11CNY 29.2359,199,250
2025-12-18CNY 27.52CNY 28.15CNY 27.25CNY 27.4527,901,588
2025-12-17CNY 26.80CNY 27.77CNY 26.78CNY 27.4940,371,401
2025-12-16CNY 26.97CNY 27.01CNY 26.00CNY 26.5641,470,079
2025-12-15CNY 26.84CNY 27.53CNY 26.60CNY 27.1231,513,954
2025-12-12CNY 27.42CNY 27.88CNY 27.25CNY 27.4241,478,104
2025-12-11CNY 27.49CNY 27.85CNY 26.84CNY 26.9034,807,939
2025-12-10CNY 27.15CNY 27.45CNY 26.84CNY 27.2830,430,415
2025-12-09CNY 27.77CNY 27.99CNY 26.72CNY 27.0964,836,668
2025-12-08CNY 28.21CNY 28.37CNY 27.56CNY 28.3158,795,736
2025-12-05CNY 26.87CNY 28.50CNY 26.87CNY 28.3163,233,402
2025-12-04CNY 27.10CNY 27.49CNY 26.41CNY 26.7265,423,916
2025-12-03CNY 25.10CNY 26.80CNY 25.00CNY 26.4465,041,418
2025-12-02CNY 25.25CNY 25.25CNY 24.76CNY 25.1430,301,422
2025-12-01CNY 25.40CNY 25.75CNY 25.08CNY 25.2452,164,815
2025-11-28CNY 24.45CNY 24.89CNY 24.29CNY 24.7031,792,136
2025-11-27CNY 24.59CNY 25.06CNY 24.30CNY 24.4456,885,403
2025-11-26CNY 24.21CNY 24.82CNY 23.95CNY 23.9566,713,413
2025-11-25CNY 23.47CNY 24.07CNY 23.13CNY 23.5452,243,936
2025-11-24CNY 23.17CNY 23.44CNY 22.70CNY 23.2244,806,765
2025-11-21CNY 23.57CNY 23.84CNY 22.68CNY 22.9578,105,728
2025-11-20CNY 24.29CNY 24.81CNY 24.00CNY 24.0035,804,633
2025-11-19CNY 23.74CNY 24.43CNY 23.74CNY 24.1246,536,391
2025-11-18CNY 24.49CNY 24.49CNY 23.49CNY 23.7080,220,360
2025-11-17CNY 25.45CNY 25.69CNY 24.69CNY 24.9855,449,784
2025-11-14CNY 26.32CNY 26.60CNY 25.90CNY 25.9551,443,748
2025-11-13CNY 26.30CNY 27.44CNY 26.00CNY 26.7098,299,075
2025-11-12CNY 24.72CNY 26.35CNY 24.66CNY 26.0078,712,996
2025-11-11CNY 25.30CNY 25.47CNY 24.35CNY 24.9349,141,482
2025-11-10CNY 25.40CNY 25.95CNY 24.62CNY 25.2364,094,534
2025-11-07CNY 24.55CNY 25.64CNY 24.55CNY 25.3270,152,512
2025-11-06CNY 22.94CNY 25.11CNY 22.88CNY 25.0096,575,443
2025-11-05CNY 22.85CNY 23.15CNY 22.29CNY 22.9657,198,791
2025-11-04CNY 24.01CNY 24.54CNY 23.03CNY 23.6766,857,937
2025-11-03CNY 23.24CNY 24.32CNY 22.80CNY 24.2985,389,671
2025-10-31CNY 23.50CNY 23.52CNY 22.68CNY 22.9951,491,142
2025-10-30CNY 23.31CNY 23.96CNY 23.15CNY 23.5869,253,490
2025-10-29CNY 22.25CNY 23.85CNY 22.20CNY 23.6189,947,589
2025-10-28CNY 22.83CNY 23.04CNY 21.88CNY 21.9571,278,714
2025-10-27CNY 22.50CNY 23.47CNY 22.22CNY 23.20113,364,140
2025-10-24CNY 23.56CNY 23.88CNY 22.50CNY 23.1879,132,671
2025-10-23CNY 22.31CNY 23.13CNY 22.26CNY 22.9366,335,076
2025-10-22CNY 21.70CNY 22.58CNY 21.55CNY 22.1865,258,003
2025-10-21CNY 21.28CNY 22.27CNY 20.92CNY 22.0066,745,692
2025-10-20CNY 20.98CNY 21.49CNY 20.45CNY 21.0456,752,534
2025-10-17CNY 21.12CNY 21.54CNY 20.58CNY 20.6859,541,312
2025-10-16CNY 20.89CNY 21.70CNY 20.60CNY 20.7961,960,989
2025-10-15CNY 20.66CNY 21.21CNY 20.35CNY 20.9057,336,184
2025-10-14CNY 21.30CNY 21.70CNY 20.33CNY 20.5582,043,713
2025-10-13CNY 20.06CNY 20.87CNY 20.05CNY 20.7755,651,533
2025-10-10CNY 21.31CNY 21.60CNY 20.80CNY 20.9962,370,991
2025-10-09CNY 21.30CNY 21.71CNY 20.66CNY 21.6484,699,573