SZCE:000807
Yunnan Aluminium Co., Ltd Stock Price (Quote)
¥14.80
+0.130 (+0.89%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥5.34 | ¥19.02 | Tuesday, 7th May 2024 000807.SZ stock ended at ¥14.80. This is 0.89% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.64% from a day low at ¥14.43 to a day high of ¥15.10. |
| 90 days | ¥17.30 | ¥19.02 | |
| 52 weeks | ¥16.32 | ¥20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | ¥14.43 | ¥15.10 | ¥14.43 | ¥14.80 | 53 366 571 |
| May 06, 2024 | ¥14.43 | ¥14.68 | ¥14.09 | ¥14.67 | 55 042 231 |
| Apr 30, 2024 | ¥14.30 | ¥14.89 | ¥14.30 | ¥14.39 | 46 596 607 |
| Apr 29, 2024 | ¥14.30 | ¥14.59 | ¥14.14 | ¥14.37 | 51 532 339 |
| Apr 26, 2024 | ¥14.70 | ¥14.83 | ¥14.15 | ¥14.67 | 58 887 702 |
| Apr 25, 2024 | ¥14.70 | ¥14.70 | ¥13.72 | ¥14.35 | 42 286 977 |
| Apr 24, 2024 | ¥14.70 | ¥14.70 | ¥13.55 | ¥13.91 | 41 423 166 |
| Apr 23, 2024 | ¥14.70 | ¥14.70 | ¥13.60 | ¥13.68 | 70 249 843 |
| Apr 22, 2024 | ¥14.70 | ¥15.00 | ¥14.30 | ¥14.31 | 57 239 630 |
| Apr 19, 2024 | ¥14.65 | ¥15.09 | ¥14.36 | ¥14.54 | 48 222 333 |
| Apr 18, 2024 | ¥14.65 | ¥14.90 | ¥14.50 | ¥14.80 | 49 818 708 |
| Apr 17, 2024 | ¥14.65 | ¥15.02 | ¥14.32 | ¥14.99 | 50 109 144 |
| Apr 16, 2024 | ¥14.65 | ¥15.26 | ¥14.39 | ¥14.46 | 64 428 325 |
| Apr 15, 2024 | ¥14.65 | ¥15.49 | ¥14.30 | ¥15.36 | 79 738 467 |
| Apr 12, 2024 | ¥14.38 | ¥14.99 | ¥14.30 | ¥14.76 | 60 750 739 |
| Apr 11, 2024 | ¥14.38 | ¥15.14 | ¥13.94 | ¥14.50 | 70 573 261 |
| Apr 10, 2024 | ¥14.38 | ¥14.61 | ¥14.07 | ¥14.39 | 71 698 567 |
| Apr 09, 2024 | ¥14.38 | ¥14.76 | ¥14.13 | ¥14.27 | 82 032 827 |
| Apr 08, 2024 | ¥14.38 | ¥15.66 | ¥14.38 | ¥14.72 | 103 304 914 |
| Apr 03, 2024 | ¥13.79 | ¥15.58 | ¥13.79 | ¥15.14 | 101 104 104 |
| Apr 02, 2024 | ¥13.79 | ¥14.40 | ¥13.79 | ¥14.24 | 48 430 718 |
| Apr 01, 2024 | ¥13.79 | ¥14.40 | ¥13.79 | ¥14.12 | 75 662 971 |
| Mar 29, 2024 | ¥13.34 | ¥14.30 | ¥13.34 | ¥13.80 | 91 851 837 |
| Mar 28, 2024 | ¥13.34 | ¥13.90 | ¥12.93 | ¥13.62 | 83 051 680 |
| Mar 27, 2024 | ¥13.34 | ¥13.34 | ¥12.76 | ¥12.77 | 35 305 951 |
