Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Yunnan Copper Co.,Ltd (000878.SZ)

Compare
13.78
+0.15
+(1.10%)
At close: 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202513.2313.9813.6413.7813.7856,506,298
Mar 13, 202513.6113.7713.4913.6313.6340,997,941
Mar 12, 202513.6013.7013.4613.6213.6246,899,798
Mar 11, 202513.1813.4513.1313.4513.4531,106,021
Mar 10, 202513.5313.6013.2613.4213.4240,547,497
Mar 7, 202513.2313.6113.2313.4713.4765,520,298
Mar 6, 202513.1313.4513.1013.2013.2075,594,517
Mar 5, 202512.6212.8612.5012.8512.8528,370,147
Mar 4, 202512.5612.6812.5312.6212.6213,520,930
Mar 3, 202512.4612.7412.4612.6112.6125,408,062
Feb 28, 202512.6512.6912.4312.4512.4524,556,100
Feb 27, 202512.8513.0212.6212.7212.7228,589,867
Feb 26, 202512.6412.9412.6412.8012.8039,333,636
Feb 25, 202512.7012.7512.5012.5312.5324,577,941
Feb 24, 202512.7012.8612.6512.7612.7624,125,364
Feb 21, 202512.7412.9512.7112.7612.7631,753,359
Feb 20, 202512.7212.7812.6312.7212.7221,682,867
Feb 19, 202512.6612.7712.6312.7612.7621,248,992
Feb 18, 202512.8012.8412.6312.6612.6622,889,104
Feb 17, 202512.9912.9912.7412.8112.8144,176,803
Feb 14, 202513.0313.2012.9313.1513.1535,391,851
Feb 13, 202513.0513.2212.9913.0013.0029,911,768
Feb 12, 202513.0913.1512.9313.0413.0439,076,858
Feb 11, 202513.0313.4613.0013.2213.2255,000,956
Feb 10, 202513.1513.2312.9913.0513.0537,987,432
Feb 7, 202512.7413.1212.6913.1013.1043,160,582
Feb 6, 202512.6812.7912.6312.7912.7927,787,402
Feb 5, 202512.7812.8012.5612.6412.6422,504,069
Jan 27, 202512.7012.8312.6612.7112.7124,998,656
Jan 24, 202512.5212.7212.4612.6912.6926,031,442
Jan 23, 202512.6412.7612.4512.4612.4626,191,729
Jan 22, 202512.6712.7012.5112.5912.5917,233,973
Jan 21, 202512.6812.7112.5012.6912.6919,822,187
Jan 20, 202512.7412.7612.6112.6412.6420,481,200
Jan 17, 202512.6512.7912.6012.7412.7424,430,533
Jan 16, 202512.7712.7812.5912.7212.7238,915,361
Jan 15, 202512.6012.7312.4512.5612.5626,197,214
Jan 14, 202512.5012.7412.4312.7012.7044,379,364
Jan 13, 202512.0012.5911.9512.5512.5552,585,886
Jan 10, 202512.1912.3912.1012.1212.1221,767,666
Jan 9, 202512.1312.2512.0612.1912.1916,918,100
Jan 8, 202512.3212.3711.9012.1312.1330,811,015
Jan 7, 202512.2812.4312.1412.4212.4225,351,462
Jan 6, 202512.0812.4611.9012.2812.2832,405,084
Jan 3, 202512.0212.4812.0212.0512.0542,497,965
Jan 2, 202512.2112.3611.8811.9811.9826,354,437
Dec 31, 202412.6312.6312.1812.1912.1932,912,702
Dec 30, 202412.6112.6612.5612.6512.6516,598,243
Dec 27, 202412.6412.7412.6012.6112.6118,713,622
Dec 26, 202412.5312.7112.4912.6112.6115,232,030
Dec 25, 202412.7412.7412.4912.5412.5420,885,800
Dec 24, 202412.5312.7012.4912.6812.6818,166,850
Dec 23, 202412.5612.7212.5012.5412.5421,070,038
Dec 20, 202412.6312.6912.5112.5312.5320,072,156
Dec 19, 202412.5512.7212.4112.6812.6817,631,065
Dec 18, 202412.7412.7812.6312.6812.6816,095,265
Dec 17, 202412.7212.8312.6412.7012.7019,559,851
Dec 16, 202412.8812.9412.6712.7412.7421,381,874
Dec 13, 202413.1313.1812.8712.9012.9038,697,545
Dec 12, 202413.2513.3513.1813.3013.3026,298,398
Dec 11, 202412.9313.4512.9313.2513.2547,920,352
Dec 10, 202413.3013.3312.9112.9212.9239,047,770
Dec 9, 202412.9013.1612.8412.9412.9432,215,000
Dec 6, 202412.6612.9412.6412.9012.9030,054,687
Dec 5, 202412.6512.7012.5912.6712.6720,406,126
Dec 4, 202412.8312.8812.6612.7312.7323,039,411
Dec 3, 202412.8312.8312.6712.8112.8120,036,201
Dec 2, 202412.6312.8612.6012.8012.8029,506,990
Nov 29, 202412.5012.7212.4512.6712.6726,581,000
Nov 28, 202412.5712.6312.4812.5012.5021,637,428
Nov 27, 202412.4312.6212.2212.6212.6226,326,948
Nov 26, 202412.5212.6512.4512.4612.4623,538,112
Nov 25, 202412.6412.7412.4412.5712.5724,250,202
Nov 22, 202413.0213.0512.5812.5912.5933,142,715
Nov 21, 202413.0013.1012.9013.0213.0223,824,156
Nov 20, 202413.0513.1412.9813.0613.0625,269,200
Nov 19, 202412.9513.1412.8413.0313.0326,106,227
Nov 18, 202413.0813.2412.8312.9212.9238,577,296
Nov 15, 202413.3213.4113.0513.0513.0528,619,130
Nov 14, 202413.5513.6813.2213.2713.2735,703,354
Nov 13, 202413.5013.7113.4713.5713.5730,063,182
Nov 12, 202413.8014.0113.4513.5713.5748,934,807
Nov 11, 202413.8513.9213.6513.8913.8945,748,851
Nov 8, 202414.5214.6413.9114.0514.0569,564,510
Nov 7, 202413.7014.1713.6214.1714.1759,553,828
Nov 6, 202414.2314.3514.0114.0914.0975,363,677
Nov 5, 202413.8914.2813.8014.2214.2279,887,839
Nov 4, 202413.8313.9713.4513.9713.9766,934,119
Nov 1, 202413.0514.1013.0413.7013.70116,379,420
Oct 31, 202413.0813.2213.0213.1213.1231,041,123
Oct 30, 202413.2313.3712.9813.1013.1038,185,814
Oct 29, 202413.4913.5413.2513.2613.2637,826,876
Oct 28, 202413.4013.5613.3313.4813.4840,796,984
Oct 25, 202413.4913.6013.4013.4513.4530,566,900
Oct 24, 202413.4413.5213.2913.5013.5025,832,392
Oct 23, 202413.5313.6513.4013.5313.5338,412,196
Oct 22, 202413.3513.6613.3013.5313.5337,516,840
Oct 21, 202413.4213.6413.3113.4113.4148,765,276
Oct 18, 202413.1013.5213.0313.2813.2845,591,034
Oct 17, 202413.3313.4713.0713.0713.0727,385,678
Oct 16, 202412.9613.4312.9513.2713.2729,417,415
Oct 15, 202413.4513.5713.1413.1413.1438,132,034
Oct 14, 202413.3613.6913.3013.5413.5443,217,749
Oct 11, 202413.6813.6913.1613.3113.3139,422,721
Oct 10, 202413.2313.9413.2013.5713.5761,682,047
Oct 9, 202413.7313.8413.1013.2013.2085,338,884
Oct 8, 202415.3115.3113.5814.2014.20134,845,171
Sep 30, 2024 0.03 Dividend
Sep 30, 202413.2013.9513.0713.9213.92100,761,588
Sep 27, 202412.6512.9212.4312.7712.7472,227,864
Sep 26, 202411.8712.3911.8712.3912.3641,615,668
Sep 25, 202412.0712.2911.8711.9011.8750,080,614
Sep 24, 202411.5211.8811.4711.8411.8139,689,001
Sep 23, 202411.4011.5911.3811.4111.3824,037,184
Sep 20, 202411.2711.5011.2511.5011.4733,317,001
Sep 19, 202410.9011.3410.7711.3411.3142,408,481
Sep 18, 202410.7110.9010.6110.8910.8622,486,556
Sep 13, 202410.9010.9410.6710.6810.6515,620,500
Sep 12, 202410.7210.8710.6710.7410.7115,749,964
Sep 11, 202410.6310.7310.5910.6810.6513,895,462
Sep 10, 202410.6710.7310.4910.6910.6616,201,389
Sep 9, 202410.6210.6610.4810.6510.6221,042,127
Sep 6, 202410.8010.8810.7010.7310.7016,975,800
Sep 5, 202410.8510.9610.7010.7610.7320,831,661
Sep 4, 202411.0311.0510.7810.8110.7830,260,965
Sep 3, 202411.0411.2811.0211.1511.1225,487,308
Sep 2, 202411.2011.2911.0011.0110.9825,190,601
Aug 30, 202411.1011.3910.9611.2411.2134,535,001
Aug 29, 202410.8211.0610.7511.0210.9918,901,520
Aug 28, 202410.9811.1610.8510.8910.8622,257,949
Aug 27, 202411.0911.1110.8910.9810.9516,581,200
Aug 26, 202410.9711.1810.9511.1511.1221,966,183
Aug 23, 202410.7710.8910.6810.8710.8411,606,901
Aug 22, 202410.9611.0210.8110.8310.8013,884,200
Aug 21, 202410.8811.0410.8411.0110.9813,350,000
Aug 20, 202411.2211.2510.9010.9410.9121,987,100
Aug 19, 202411.0111.2911.0111.1811.1525,342,087
Aug 16, 202411.1111.2010.9611.0311.0020,517,134
Aug 15, 202410.8511.0610.8111.0311.0019,431,401
Aug 14, 202411.0111.0410.8610.8710.8413,891,868
Aug 13, 202411.0711.1210.9011.0411.0114,856,773
Aug 12, 202411.0211.1310.9611.0110.9814,934,260
Aug 9, 202411.1811.2511.0611.0711.0423,920,602
Aug 8, 202410.9511.0410.8310.9910.9618,737,327
Aug 7, 202410.9411.1810.8911.0311.0021,821,941
Aug 6, 202410.9911.0610.8610.9910.9620,355,801
Aug 5, 202411.1011.2710.9010.9010.8728,425,520
Aug 2, 202411.1611.2311.0811.1711.1427,644,803
Aug 1, 202411.5711.6511.3311.3811.3531,235,173
Jul 31, 202411.0811.3911.0111.3911.3635,123,407
Jul 30, 202411.1111.1110.8710.9710.9423,657,564
Jul 29, 202411.2011.2411.0411.1211.0919,368,282
Jul 26, 202410.9711.3210.9611.1511.1234,251,033
Jul 25, 202411.0911.1710.8410.9210.8944,171,043
Jul 24, 202411.3511.4011.2211.2811.2524,375,523
Jul 23, 202411.8711.9211.3611.3611.3340,021,864
Jul 22, 202411.9111.9911.7411.8711.8426,794,764
Jul 19, 202411.9512.0311.8011.9811.9532,633,300
Jul 18, 202412.2212.3111.9812.2612.2340,899,692
Jul 17, 202412.7012.8212.3812.4112.3840,664,318
Jul 16, 202412.6912.7612.5512.7412.7126,473,652
Jul 15, 202412.8112.9412.6112.7812.7529,662,152
Jul 12, 202413.0413.1512.7512.8912.8642,332,518
Jul 11, 202412.6813.2212.6013.1713.1451,168,293
Jul 10, 202412.8613.0312.4912.5212.4936,444,946
Jul 9, 202412.5012.9612.4912.9512.9234,406,195
Jul 8, 202412.7612.8912.5312.5912.5634,601,550
Jul 5, 202412.3112.7612.2412.7112.6829,642,642
Jul 4, 202412.7512.8512.3112.3312.3029,442,619
Jul 3, 202412.5512.6312.4012.5512.5217,033,500
Jul 2, 202412.7012.7412.4712.5412.5119,428,119
Jul 1, 202412.4612.7512.4412.7212.6920,801,400
Jun 28, 202412.2812.6212.2812.4612.4329,508,410
Jun 27, 202412.6012.6612.2712.2712.2422,186,857
Jun 26, 202412.5012.6712.3712.6712.6424,635,550
Jun 25, 202412.6012.7812.5412.6112.5818,678,280
Jun 24, 202412.6712.7512.5012.5712.5426,150,360
Jun 21, 202412.9913.1212.9012.9012.8717,254,576
Jun 20, 202413.0813.2312.8912.9212.8923,706,893
Jun 19, 202413.0013.2112.9913.0212.9922,825,691
Jun 18, 202412.8313.0212.7512.9512.9221,937,115
Jun 17, 202412.9513.1112.7412.7612.7326,638,525
Jun 14, 202412.9013.1012.8713.0313.0022,076,222
Jun 13, 202413.1613.2112.8713.0112.9828,639,032
Jun 12, 202413.0813.3213.0413.2413.2121,592,565
Jun 11, 202413.0013.1612.8513.1113.0833,466,008
Jun 7, 202413.5113.5513.1813.3513.3225,338,800
Jun 6, 202413.4013.5313.2413.3013.2738,907,302
Jun 5, 202413.2713.3613.1113.1613.1332,063,846
Jun 4, 202413.3813.6613.3413.5613.5330,289,401
Jun 3, 202413.5013.5813.2013.3613.3342,701,099
May 31, 202413.5813.7513.4913.6113.5830,668,321
May 30, 202414.1714.2513.6113.6713.6455,979,647
May 29, 202413.8614.4213.8114.3314.3057,930,366
May 28, 202413.9814.2913.9013.9413.9155,044,940
May 27, 202413.6513.9013.6513.8413.8133,431,465
May 24, 202413.6513.8913.6113.7113.6838,593,082
May 23, 2024 0.30 Dividend
May 23, 202413.8814.0113.6413.7413.7164,314,049
May 22, 202414.9215.1514.6114.7714.4458,822,709
May 21, 202415.6815.8714.9015.0214.6899,624,986
May 20, 202415.1915.8014.9215.6515.30132,249,013
May 17, 202414.1914.5513.9614.5314.2049,371,162
May 16, 202414.5514.7114.1314.2013.8851,870,436
May 15, 202414.4114.7314.2614.4014.0756,944,181
May 14, 202414.3714.7414.1614.6014.2774,595,069
May 13, 202414.1114.2813.9314.2213.9040,554,683
May 10, 202414.3314.4013.9414.3514.0351,590,578
May 9, 202413.8514.3313.8514.1313.8142,688,006
May 8, 202413.9214.1213.8113.8813.5734,929,020
May 7, 202414.2814.5014.1014.1413.8255,785,946
May 6, 202413.8514.2513.6614.2213.9057,315,897
Apr 30, 202414.2714.3813.9214.0613.7453,584,634
Apr 29, 202414.0614.1313.7914.0513.7363,940,941
Apr 26, 202413.7514.2013.7114.1713.8577,367,745
Apr 25, 202413.5513.8213.3913.7413.4345,897,992
Apr 24, 202413.2913.8413.1813.8213.5159,984,949
Apr 23, 202413.6913.7913.1713.2912.99101,949,020
Apr 22, 202414.8815.1614.1214.1413.8284,862,905
Apr 19, 202414.5915.3314.3714.6514.32101,140,693
Apr 18, 202414.1114.7514.0014.6714.3497,570,810
Apr 17, 202413.4014.1913.3914.1313.8174,823,265
Apr 16, 202414.2414.3613.3813.4413.1489,431,901
Apr 15, 202414.0114.4413.5414.4114.0885,552,723
Apr 12, 202414.2014.4513.9114.3113.9986,241,502
Apr 11, 202414.1014.6213.8314.1013.78105,537,281
Apr 10, 202414.4014.8014.0714.6214.29119,216,038
Apr 9, 202414.6314.7814.1414.3914.06110,258,364
Apr 8, 202414.2515.5514.1514.5314.20202,093,738
Apr 3, 202413.4814.1613.2614.1413.82160,939,145
Apr 2, 202413.1213.6513.1013.4713.1799,851,246
Apr 1, 202413.4313.6513.0613.2612.9698,214,753
Mar 29, 202412.8613.3712.6913.3013.0075,481,122
Mar 28, 202412.5613.0212.5612.9912.7063,115,951
Mar 27, 202412.7813.0212.6612.7212.4352,359,607
Mar 26, 202412.9913.0412.6412.8412.5564,567,850
Mar 25, 202413.0513.4012.9513.0212.7376,727,027
Mar 22, 202413.0513.2412.8012.9712.6894,103,256
Mar 21, 202413.5813.7513.2613.4713.1797,916,666
Mar 20, 202413.3513.6613.0213.3813.08107,601,720
Mar 19, 202413.2013.8513.1813.3113.01118,643,752
Mar 18, 202413.1013.5213.0013.2312.93158,678,604
Mar 15, 202412.0712.9411.9312.9012.61122,861,049
Mar 14, 202412.3012.4911.9111.9911.72100,183,293