Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Yunnan Yunwei Company Limited (600725.SS)

3.0900
+0.0700
+(2.32%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.03003.13003.03003.09003.090021,671,690
Apr 29, 20252.99003.03002.95003.02003.020012,219,913
Apr 28, 20253.05003.05002.95002.99002.990020,831,521
Apr 25, 20253.02003.09002.99003.08003.080016,587,080
Apr 24, 20253.07003.11003.03003.03003.030013,147,040
Apr 23, 20253.11003.12003.06003.08003.080014,492,735
Apr 22, 20253.08003.12003.08003.11003.110012,212,683
Apr 21, 20253.16003.16003.08003.10003.100017,426,600
Apr 18, 20253.08003.12003.04003.11003.110015,826,510
Apr 17, 20253.03003.10002.99003.07003.070014,719,240
Apr 16, 20253.11003.12003.00003.03003.030018,812,735
Apr 15, 20253.12003.14003.07003.11003.110017,792,640
Apr 14, 20253.06003.18003.05003.12003.120026,013,600
Apr 11, 20253.01003.08002.99003.03003.030019,693,540
Apr 10, 20252.94003.08002.94003.04003.040031,207,373
Apr 9, 20252.82002.96002.62002.93002.930032,371,428
Apr 8, 20252.85002.97002.82002.89002.890034,477,710
Apr 7, 20253.09003.09002.93002.93002.930041,301,300
Apr 3, 20253.16003.30003.13003.26003.260025,025,090
Apr 2, 20253.26003.27003.21003.21003.210019,238,405
Apr 1, 20253.24003.29003.17003.29003.290027,604,634
Mar 31, 20253.35003.40003.22003.23003.230036,580,996
Mar 28, 20253.50003.52003.30003.42003.420067,976,318
Mar 27, 20253.44003.70003.44003.54003.540097,079,117
Mar 26, 20253.40003.42003.37003.38003.380019,144,950
Mar 25, 20253.37003.41003.34003.39003.390025,493,000
Mar 24, 20253.40003.41003.28003.37003.370032,948,680
Mar 21, 20253.45003.46003.38003.41003.410032,089,037
Mar 20, 20253.43003.50003.42003.44003.440031,418,643
Mar 19, 20253.47003.49003.40003.43003.430034,881,857
Mar 18, 20253.56003.58003.45003.47003.470050,608,537
Mar 17, 20253.52003.61003.48003.58003.580060,949,650
Mar 14, 20253.52003.54003.46003.52003.520069,456,555
Mar 13, 20253.53003.69003.46003.49003.4900140,268,748
Mar 12, 20253.23003.56003.23003.56003.560087,291,202
Mar 11, 20253.15003.28003.12003.24003.240055,812,835
Mar 10, 20253.10003.21003.09003.16003.160034,514,590
Mar 7, 20253.09003.16003.08003.11003.110029,130,200
Mar 6, 20253.09003.12003.06003.11003.110020,747,526
Mar 5, 20253.13003.14003.02003.09003.090033,214,184
Mar 4, 20253.13003.14003.10003.14003.140028,239,728
Mar 3, 20253.16003.23003.13003.15003.150038,336,080
Feb 28, 20253.18003.26003.16003.18003.180046,408,896
Feb 27, 20253.18003.21003.12003.20003.200039,388,680
Feb 26, 20253.13003.20003.13003.18003.180025,178,930
Feb 25, 20253.15003.20003.13003.13003.130025,755,510
Feb 24, 20253.14003.21003.11003.16003.160034,210,204
Feb 21, 20253.19003.20003.12003.14003.140033,038,343
Feb 20, 20253.17003.22003.15003.21003.210033,547,428
Feb 19, 20253.15003.19003.12003.17003.170025,626,450
Feb 18, 20253.27003.27003.11003.12003.120039,992,570
Feb 17, 20253.15003.27003.12003.26003.260054,569,314
Feb 14, 20253.16003.21003.13003.15003.150035,855,900
Feb 13, 20253.16003.19003.15003.15003.150030,249,600
Feb 12, 20253.17003.20003.12003.17003.170035,852,513
Feb 11, 20253.22003.24003.15003.17003.170024,842,739
Feb 10, 20253.15003.22003.14003.22003.220031,470,358
Feb 7, 20253.11003.18003.10003.15003.150030,551,880
Feb 6, 20253.08003.11003.04003.11003.110025,160,590
Feb 5, 20253.03003.10003.00003.08003.080026,652,310
Jan 27, 20253.02003.07003.00003.01003.010022,700,948
Jan 24, 20253.03003.04003.00003.02003.020026,980,728
Jan 23, 20253.07003.12003.02003.02003.020028,841,512
Jan 22, 20253.13003.14003.04003.05003.050027,271,108
Jan 21, 20253.19003.21003.11003.11003.110027,977,013
Jan 20, 20253.15003.22003.07003.17003.170037,027,405
Jan 17, 20253.22003.24003.14003.15003.150043,058,235
Jan 16, 20253.19003.34003.19003.26003.260059,460,875
Jan 15, 20253.24003.26003.16003.18003.180046,566,447
Jan 14, 20253.13003.28003.09003.26003.260064,948,583
Jan 13, 20253.11003.21003.00003.15003.150075,160,679
Jan 10, 20253.08003.41003.08003.23003.2300125,127,317
Jan 9, 20253.04003.10003.04003.10003.100045,383,948
Jan 8, 20253.04003.09002.97003.07003.070054,167,512
Jan 7, 20253.03003.08002.97003.08003.080063,679,427
Jan 6, 20253.12003.18002.99003.02003.020060,380,905
Jan 3, 20253.40003.41003.12003.15003.150076,786,985
Jan 2, 20253.34003.49003.29003.40003.400079,230,422
Dec 31, 20243.64003.69003.35003.38003.3800109,438,567
Dec 30, 20243.79003.99003.62003.68003.6800173,128,675
Dec 27, 20244.17004.24004.02004.02004.0200201,811,044
Dec 26, 20245.47005.47004.47004.47004.4700315,059,727
Dec 25, 20244.97004.97004.97004.97004.97005,387,414
Dec 24, 20244.52004.52004.52004.52004.52001,085,972
Dec 23, 20244.11004.11004.11004.11004.11001,734,468
Dec 20, 20243.74003.74003.74003.74003.7400-
Dec 19, 20243.74003.74003.74003.74003.7400-
Dec 18, 20243.74003.74003.74003.74003.7400-
Dec 17, 20243.74003.74003.74003.74003.7400-
Dec 16, 20243.74003.74003.74003.74003.7400-
Dec 13, 20243.74003.74003.74003.74003.7400-
Dec 12, 20243.74003.74003.74003.74003.7400-
Dec 11, 20243.74003.74003.74003.74003.7400-
Dec 10, 20243.74003.74003.74003.74003.7400-
Dec 9, 20243.74003.74003.74003.74003.7400-
Dec 6, 20243.76003.77003.67003.74003.740022,329,717
Dec 5, 20243.71003.77003.63003.76003.760032,792,793
Dec 4, 20243.89003.92003.71003.74003.740041,143,962
Dec 3, 20243.70004.02003.67003.89003.890056,137,255
Dec 2, 20243.69003.78003.62003.70003.700041,674,126
Nov 29, 20243.52003.79003.50003.71003.710066,605,537
Nov 28, 20243.52003.62003.47003.52003.520037,310,533
Nov 27, 20243.62003.69003.45003.54003.540073,257,135
Nov 26, 20243.30003.62003.29003.62003.620035,408,467
Nov 25, 20243.23003.29003.20003.29003.290016,290,970
Nov 22, 20243.26003.37003.23003.24003.240027,035,018
Nov 21, 20243.28003.29003.21003.27003.270014,482,450
Nov 20, 20243.23003.31003.19003.29003.290017,124,471
Nov 19, 20243.07003.27003.04003.24003.240033,529,030
Nov 18, 20243.11003.16003.04003.05003.050019,751,341
Nov 15, 20243.13003.18003.08003.09003.090018,048,440
Nov 14, 20243.28003.28003.13003.16003.160024,274,660
Nov 13, 20243.30003.35003.25003.29003.290021,399,314
Nov 12, 20243.40003.50003.27003.31003.310041,030,370
Nov 11, 20243.24003.45003.19003.38003.380040,803,852
Nov 8, 20243.31003.33003.17003.22003.220034,562,530
Nov 7, 20243.18003.33003.15003.30003.300035,206,047
Nov 6, 20243.23003.24003.17003.22003.220023,241,730
Nov 5, 20243.17003.27003.16003.22003.220028,517,634
Nov 4, 20243.21003.25003.07003.17003.170040,620,659
Nov 1, 20243.32003.34003.19003.23003.230031,735,219
Oct 31, 20243.36003.46003.32003.34003.340033,652,018
Oct 30, 20243.29003.49003.29003.41003.410038,415,941
Oct 29, 20243.64003.64003.34003.35003.350053,437,290
Oct 28, 20243.57003.73003.47003.71003.710046,587,178
Oct 25, 20243.35003.59003.33003.44003.440040,926,354
Oct 24, 20243.28003.41003.26003.31003.310028,599,998
Oct 23, 20243.15003.45003.13003.34003.340070,958,101
Oct 22, 20243.09003.25003.06003.14003.140021,594,902
Oct 21, 20243.10003.17003.05003.11003.110027,378,910
Oct 18, 20243.08003.20002.99003.15003.150039,853,535
Oct 17, 20242.92003.19002.91003.06003.060048,831,027
Oct 16, 20242.75002.92002.75002.91002.910029,491,378
Oct 15, 20242.77002.91002.76002.79002.790036,001,530
Oct 14, 20242.74002.79002.72002.79002.790016,197,897
Oct 11, 20242.74002.75002.66002.73002.730021,886,202
Oct 10, 20242.68002.82002.67002.75002.750021,035,958
Oct 9, 20242.90002.90002.68002.68002.680030,660,847
Oct 8, 20243.11003.11002.79002.95002.950045,822,280
Sep 30, 20242.68002.84002.62002.83002.830042,911,114
Sep 27, 20242.53002.60002.52002.58002.580016,357,552
Sep 26, 20242.43002.50002.42002.50002.500010,488,900
Sep 25, 20242.43002.51002.40002.43002.430013,552,660
Sep 24, 20242.33002.39002.33002.39002.390012,457,280
Sep 23, 20242.30002.33002.29002.33002.33005,158,800
Sep 20, 20242.34002.34002.29002.31002.31006,159,540
Sep 19, 20242.27002.36002.26002.33002.330012,069,359
Sep 18, 20242.29002.30002.23002.26002.26007,393,400
Sep 13, 20242.32002.34002.28002.29002.29005,497,150
Sep 12, 20242.32002.34002.31002.32002.32004,341,320
Sep 11, 20242.37002.38002.30002.32002.32006,882,110
Sep 10, 20242.30002.39002.28002.38002.380012,475,729
Sep 9, 20242.29002.30002.25002.29002.29006,556,662
Sep 6, 20242.31002.32002.29002.30002.30005,557,600
Sep 5, 20242.30002.33002.29002.30002.30005,848,640
Sep 4, 20242.35002.35002.30002.30002.30008,811,660
Sep 3, 20242.37002.40002.34002.36002.36005,294,170
Sep 2, 20242.39002.43002.37002.37002.37006,934,600
Aug 30, 20242.38002.45002.38002.41002.41008,538,000
Aug 29, 20242.37002.41002.35002.40002.40006,153,770
Aug 28, 20242.32002.41002.32002.38002.38008,383,300
Aug 27, 20242.40002.40002.33002.34002.34009,892,920
Aug 26, 20242.40002.42002.38002.40002.40006,144,400
Aug 23, 20242.42002.45002.39002.41002.41007,742,840
Aug 22, 20242.47002.50002.42002.43002.43008,602,162
Aug 21, 20242.49002.54002.46002.47002.47008,582,700
Aug 20, 20242.58002.60002.50002.52002.520010,635,368
Aug 19, 20242.60002.61002.56002.57002.57008,924,000
Aug 16, 20242.66002.72002.58002.60002.600016,509,210
Aug 15, 20242.60002.67002.60002.66002.660013,291,002
Aug 14, 20242.60002.64002.58002.62002.620010,726,376
Aug 13, 20242.58002.60002.51002.60002.600014,793,424
Aug 12, 20242.42002.64002.40002.57002.570035,806,376
Aug 9, 20242.42002.48002.41002.43002.430019,157,552
Aug 8, 20242.46002.54002.40002.42002.420030,264,598
Aug 7, 20242.49002.73002.47002.48002.480051,708,577
Aug 6, 20242.49002.49002.49002.49002.49005,123,200
Aug 5, 20242.77002.77002.77002.77002.77003,078,700
Aug 2, 20243.11003.13003.07003.08003.08006,819,460
Aug 1, 20243.12003.17003.11003.12003.12007,814,330
Jul 31, 20243.14003.15003.06003.12003.120011,437,950
Jul 30, 20243.14003.18003.12003.15003.15006,706,580
Jul 29, 20243.12003.14003.09003.13003.13006,504,710
Jul 26, 20243.11003.13003.08003.10003.10006,756,892
Jul 25, 20243.08003.11003.05003.11003.11007,463,820
Jul 24, 20242.95003.14002.93003.10003.100016,868,440
Jul 23, 20242.96003.04002.96002.96002.96006,773,400
Jul 22, 20242.97002.99002.95002.97002.97003,944,400
Jul 19, 20242.93002.99002.91002.98002.98005,125,850
Jul 18, 20242.91002.94002.85002.92002.92007,213,016
Jul 17, 20242.99002.99002.90002.91002.91006,538,710
Jul 16, 20242.98003.00002.96002.98002.98004,268,050
Jul 15, 20243.00003.00002.96002.98002.98004,652,299
Jul 12, 20243.06003.08002.99003.01003.01007,859,840
Jul 11, 20242.96003.08002.93003.05003.050015,841,510
Jul 10, 20242.98003.01002.92002.92002.92009,904,200
Jul 9, 20242.96003.01002.86002.99002.990013,351,610
Jul 8, 20243.08003.10002.96002.96002.960011,271,740
Jul 5, 20243.03003.03003.03003.03003.0300-
Jul 4, 20243.21003.23002.97003.03003.030025,979,302
Jul 3, 20243.21003.26003.19003.23003.23007,185,520
Jul 2, 20243.27003.29003.22003.22003.22008,342,422
Jul 1, 20243.22003.27003.17003.26003.260010,627,760
Jun 28, 20243.15003.25003.14003.22003.220012,839,822
Jun 27, 20243.17003.24003.15003.16003.16009,054,690
Jun 26, 20243.11003.20003.10003.19003.190012,615,950
Jun 25, 20243.23003.25003.08003.14003.140021,498,245
Jun 24, 20243.22003.27003.17003.23003.230012,238,903
Jun 21, 20243.39003.39003.22003.24003.240023,773,381
Jun 20, 20243.17003.49003.15003.41003.410040,648,178
Jun 19, 20243.20003.24003.15003.17003.170012,372,521
Jun 18, 20243.24003.26003.18003.21003.210013,820,362
Jun 17, 20243.23003.31003.14003.25003.250027,226,094
Jun 14, 20243.05003.34003.03003.27003.270043,027,054
Jun 13, 20243.08003.09003.02003.04003.040010,650,102
Jun 12, 20243.05003.10003.03003.09003.090011,632,412
Jun 11, 20242.98003.08002.95003.07003.070021,697,068
Jun 7, 20242.79002.97002.79002.96002.960019,743,332
Jun 6, 20242.87002.89002.71002.76002.760020,409,950
Jun 5, 20242.95002.97002.88002.88002.88009,895,050
Jun 4, 20242.95002.99002.94002.95002.95008,779,450
Jun 3, 20242.96002.99002.92002.95002.950010,264,120
May 31, 20242.93002.99002.93002.99002.99009,117,680
May 30, 20242.92002.96002.90002.92002.920010,676,050
May 29, 20242.97002.98002.91002.93002.930017,763,067
May 28, 20242.91003.08002.89003.01003.010020,516,030
May 27, 20242.91002.96002.89002.91002.91007,784,490
May 24, 20242.88002.96002.88002.89002.89008,228,650
May 23, 20242.97002.97002.90002.91002.910011,591,797
May 22, 20243.02003.05002.97002.97002.970012,455,327
May 21, 20243.07003.08002.96002.98002.980017,990,570
May 20, 20242.96003.15002.96003.07003.070025,449,224
May 17, 20242.93002.97002.93002.97002.97009,034,452
May 16, 20242.92003.00002.92002.93002.930011,128,710
May 15, 20242.90002.97002.88002.92002.920010,174,140
May 14, 20242.88002.93002.87002.90002.90006,700,954
May 13, 20242.89002.95002.86002.86002.860011,474,570
May 10, 20242.91002.92002.85002.91002.91007,871,530
May 9, 20242.88002.95002.88002.91002.910010,202,394
May 8, 20242.90002.95002.87002.88002.880010,433,890
May 7, 20242.88002.92002.87002.90002.90008,263,442
May 6, 20242.87002.93002.86002.90002.90009,978,091
Apr 30, 20242.93002.94002.84002.85002.850010,698,102