Canada markets close in 32 minutes

Yunnan Copper Co.,Ltd (000878.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
15.02-0.63 (-4.03%)
At close: 03:04PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202414.1915.8714.9015.0215.0299,624,986
May 20, 202415.1915.8014.9215.6515.65132,249,013
May 17, 202414.1914.5513.9614.5314.5349,371,162
May 16, 202414.5514.7114.1314.2014.2051,870,436
May 15, 202414.4114.7314.2614.4014.4056,944,181
May 14, 202414.3714.7414.1614.6014.6074,595,069
May 13, 202414.1114.2813.9314.2214.2240,554,683
May 10, 202414.3314.4013.9414.3514.3551,590,578
May 09, 202413.8514.3313.8514.1314.1342,688,006
May 08, 202413.9214.1213.8113.8813.8834,929,020
May 07, 202414.2814.5014.1014.1414.1455,785,946
May 06, 202413.8514.2513.6614.2214.2257,315,897
Apr 30, 202414.2714.3813.9214.0614.0653,584,634
Apr 29, 202414.0614.1313.7914.0514.0563,940,941
Apr 26, 202413.7514.2013.7114.1714.1777,367,745
Apr 25, 202413.5513.8213.3913.7413.7445,897,992
Apr 24, 202413.2913.8413.1813.8213.8259,984,949
Apr 23, 202413.6913.7913.1713.2913.29101,949,020
Apr 22, 202414.8815.1614.1214.1414.1484,862,905
Apr 19, 202414.5915.3314.3714.6514.65101,140,693
Apr 18, 202414.1114.7514.0014.6714.6797,570,810
Apr 17, 202413.4014.1913.3914.1314.1374,823,265
Apr 16, 202414.2414.3613.3813.4413.4489,431,901
Apr 15, 202414.0114.4413.5414.4114.4185,552,723
Apr 12, 202414.2014.4513.9114.3114.3186,241,502
Apr 11, 202414.1014.6213.8314.1014.10105,537,281
Apr 10, 202414.4014.8014.0714.6214.62119,216,038
Apr 09, 202414.6314.7814.1414.3914.39110,258,364
Apr 08, 202414.2515.5514.1514.5314.53202,093,738
Apr 03, 202413.4814.1613.2614.1414.14160,939,145
Apr 02, 202413.1213.6513.1013.4713.4799,851,246
Apr 01, 202413.4313.6513.0613.2613.2698,214,753
Mar 29, 202412.8613.3712.6913.3013.3075,481,122
Mar 28, 202412.5613.0212.5612.9912.9963,115,951
Mar 27, 202412.7813.0212.6612.7212.7252,359,607
Mar 26, 202412.9913.0412.6412.8412.8464,567,850
Mar 25, 202413.0513.4012.9513.0213.0276,727,027
Mar 22, 202413.0513.2412.8012.9712.9794,103,256
Mar 21, 202413.5813.7513.2613.4713.4797,916,666
Mar 20, 202413.3513.6613.0213.3813.38107,601,720
Mar 19, 202413.2013.8513.1813.3113.31118,643,752
Mar 18, 202413.1013.5213.0013.2313.23158,678,604
Mar 15, 202412.0712.9411.9312.9012.90122,861,049
Mar 14, 202412.3012.4911.9111.9911.99100,183,293
Mar 13, 202411.5511.6811.4511.6311.6336,356,137
Mar 12, 202411.8911.9111.4911.5611.5652,336,445
Mar 11, 202411.8211.9811.7911.9411.9449,138,979
Mar 08, 202411.7611.9311.6411.8911.8960,598,067
Mar 07, 202411.3112.0411.3111.6511.6584,102,980
Mar 06, 202411.1511.3311.1111.2511.2533,648,152
Mar 05, 202411.1611.2811.1111.1811.1829,707,885
Mar 04, 202411.3111.3411.0611.1511.1531,872,322
Mar 01, 202411.0711.3011.0311.2611.2639,686,237
Feb 29, 202410.8111.0810.8011.0811.0827,198,625
Feb 28, 202411.0511.1510.8710.8710.8737,355,256
Feb 27, 202410.9211.0510.9011.0511.0526,703,305
Feb 26, 202411.1911.2810.9210.9710.9745,839,343
Feb 23, 202411.1911.4011.1311.2511.2547,979,424
Feb 22, 202410.9111.1310.8911.1311.1333,560,100
Feb 21, 202410.8811.1210.8410.9110.9134,959,848
Feb 20, 202410.7911.0210.6710.9210.9230,512,476
Feb 19, 202410.8510.9810.6710.8710.8737,454,460
Feb 08, 202410.8511.0810.6610.7110.7147,410,437
Feb 07, 202410.3310.8210.3310.8110.8152,024,671
Feb 06, 20249.5410.459.4910.3810.3839,278,210
Feb 05, 20249.609.929.209.619.6136,127,673
Feb 02, 20249.9810.239.509.739.7331,686,948
Feb 01, 20249.9110.209.869.949.9425,916,112
Jan 31, 202410.2910.4510.0610.1010.1022,115,957
Jan 30, 202410.4510.5510.2510.2910.2920,582,386
Jan 29, 202410.6810.8010.4610.5110.5122,309,003
Jan 26, 202410.4410.7310.4210.6310.6329,876,493
Jan 25, 202410.0910.4710.0410.4510.4529,266,446
Jan 24, 20249.8410.059.6710.0310.0317,895,303
Jan 23, 20249.599.859.459.809.8017,450,647
Jan 22, 202410.1210.159.609.689.6826,318,049
Jan 19, 202410.1610.2310.1010.1710.1716,952,484
Jan 18, 202410.3310.349.9010.2310.2341,066,408
Jan 17, 202410.6610.6810.4110.4310.4315,012,431
Jan 16, 202410.8410.8610.5110.6810.6821,795,089
Jan 15, 202410.8510.9210.7910.8310.8314,013,999
Jan 12, 202410.8111.0210.8110.9010.9014,118,330
Jan 11, 202410.7810.9310.7310.8610.8620,565,600
Jan 10, 202410.9511.0610.7710.8010.8024,782,115
Jan 09, 202410.8911.1210.8011.0311.0329,069,847
Jan 08, 202410.8911.0510.8110.9110.9131,592,798
Jan 05, 202410.9211.1110.8510.9210.9225,801,117
Jan 04, 202410.9210.9910.8410.9310.9320,384,934
Jan 03, 202410.9111.0110.8610.9510.9521,320,527
Jan 02, 202410.8511.0110.8410.9510.9525,889,697
Dec 29, 202310.7910.9110.7710.8910.8926,591,538
Dec 28, 202310.7510.9010.7310.8610.8636,076,222
Dec 27, 202310.5010.7510.4510.7510.7523,350,067
Dec 26, 202310.5710.6310.4610.5110.5112,096,536
Dec 25, 202310.5810.6410.4910.6210.6214,289,529
Dec 22, 202310.4310.6410.3910.6010.6021,294,135
Dec 21, 202310.3010.4510.2310.4410.4412,223,700
Dec 20, 202310.3510.5010.3410.3610.3615,685,224
Dec 19, 202310.4010.4310.2310.3110.3114,075,192
Dec 18, 202310.4910.5410.3810.4310.4316,765,716
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...