000960.SZ - Yunnan Tin

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201712.6912.8212.5612.7112.7110,256,332
Nov 20, 201712.4912.8412.4712.7812.7816,624,409
Nov 17, 201713.1013.2212.4312.5012.5023,478,935
Nov 16, 201713.3513.4313.1213.1413.1417,317,081
Nov 15, 201714.0614.0813.3913.4413.4430,934,847
Nov 14, 201714.2114.3114.0514.2614.2620,099,679
Nov 13, 201714.0114.1813.8514.1814.1817,675,294
Nov 10, 201714.2014.2514.0114.0214.0217,307,498
Nov 09, 201714.1614.3514.1214.1714.1712,658,580
Nov 08, 201714.2414.3914.1514.1614.1616,311,243
Nov 07, 201714.3614.5214.1514.3714.3721,033,910
Nov 06, 201714.3514.6414.1914.4514.4528,223,210
Nov 03, 201713.9014.2913.8914.1714.1728,042,023
Nov 02, 201713.9414.0613.8213.9913.9912,798,619
Nov 01, 201713.9714.0513.8613.9213.9212,310,265
Oct 31, 201713.7513.9113.6813.8713.8711,693,395
Oct 30, 201714.1514.2113.6013.7613.7620,895,844
Oct 27, 201714.5714.5814.0814.1514.1520,464,827
Oct 26, 201714.4114.6914.3114.6014.6021,107,100
Oct 25, 201714.4014.5314.2814.5114.5113,296,095
Oct 24, 201714.3214.5414.2614.3714.3715,995,980
Oct 23, 201714.3014.3414.1014.2714.2713,442,711
Oct 20, 201714.0714.3814.0114.3214.3213,863,272
Oct 19, 201714.2114.3614.0014.0714.0721,345,282
Oct 18, 201714.5814.8014.2314.2614.2628,727,224
Oct 17, 201715.0415.0614.5614.6614.6636,798,735
Oct 16, 201715.0515.4514.7515.2815.2842,190,823
Oct 13, 201715.0015.0814.9415.0215.0219,098,382
Oct 12, 201715.3515.3514.7415.0815.0848,760,495
Oct 11, 201715.4515.5515.1515.3615.3631,623,904
Oct 10, 201715.9015.9415.2815.3715.3751,099,635
Oct 09, 201715.7016.2715.5716.0216.0258,973,580
Sep 29, 201715.6515.9715.5615.7015.7052,013,699
Sep 28, 201715.4115.8815.2515.6815.6859,395,449
Sep 27, 201715.2515.4915.1015.3915.3942,902,215
Sep 26, 201714.7715.3414.7515.3315.3349,101,827
Sep 25, 201714.7715.1014.5214.5514.5525,383,650
Sep 22, 201714.9815.0114.5614.7214.7231,100,457
Sep 21, 201715.6115.6515.1115.1115.1143,175,495
Sep 20, 201714.6715.8514.6115.7115.7167,368,763
Sep 19, 201714.8514.9514.5014.6114.6115,376,149
Sep 18, 201714.4614.8214.3814.7714.7722,741,620
Sep 15, 201715.0815.1814.3914.4514.4541,148,615
Sep 14, 201715.2415.3615.0015.0815.0826,115,458
Sep 13, 201715.3315.4415.0615.3615.3628,775,196
Sep 12, 201715.6815.8415.2715.3015.3050,514,093
Sep 11, 201715.2015.6715.0315.6515.6539,876,606
Sep 08, 201714.9915.4114.9915.2115.2142,579,205
Sep 07, 201715.2615.4214.8914.9214.9230,943,652
Sep 06, 201715.1515.5915.0215.2515.2533,417,861
Sep 05, 201715.4215.5815.1415.4115.4143,044,844
Sep 04, 201715.4015.8815.3015.3615.3656,563,688
Sep 01, 201714.9215.4614.9015.2115.2156,546,737
Aug 31, 201714.7715.1814.7014.9514.9547,015,062
Aug 30, 201714.2614.8014.2614.7014.7038,232,802
Aug 29, 201714.3914.7114.2914.3314.3326,329,319
Aug 28, 201714.1314.4514.0514.4014.4027,705,884
Aug 25, 201713.9314.3313.8814.1914.1926,196,737
Aug 24, 201713.8113.9613.7613.8513.8511,234,019
Aug 23, 201714.0714.0713.7513.7913.7924,995,210
Aug 22, 201714.2214.4214.1014.2514.2521,086,441
Aug 21, 201714.0414.3313.9714.2914.2925,241,196
Aug 18, 201713.8914.1013.7514.0514.0520,258,773
Aug 17, 201714.3014.4514.0414.1314.1342,006,943
Aug 16, 201713.8313.9813.4813.7613.7627,119,695
Aug 15, 201714.0014.1513.8113.9413.9422,156,576
Aug 14, 201713.8014.1713.7314.0314.0332,757,334
Aug 11, 201714.9914.9913.7313.8113.8175,692,957
Aug 10, 201715.7015.7015.1015.2515.2547,477,639
Aug 09, 201715.8015.9315.2515.9215.9274,045,053
Aug 08, 201715.4416.1315.3415.6515.6577,860,793
Aug 07, 201715.5015.6514.7515.5215.5258,952,632
Aug 04, 201715.2015.7814.9015.0315.0368,292,607
Aug 03, 201714.9415.3814.9015.2015.2054,355,750
Aug 02, 201715.1015.5714.8914.9714.9763,550,016
Aug 01, 201715.6115.7915.1115.2015.2068,328,299
Jul 31, 201714.9315.9414.9015.8415.8493,208,276
Jul 28, 201714.8215.1914.6614.9214.9250,973,475
Jul 27, 201715.0915.2914.4014.9514.9555,344,945
Jul 26, 201715.1315.3114.9015.0315.0353,664,501
Jul 25, 201715.0915.1314.6514.9514.9541,217,904
Jul 24, 201714.9915.2914.9015.0715.0748,803,945
Jul 21, 201714.9515.3514.8215.0415.0444,312,336
Jul 20, 201715.0315.5514.8915.0715.0773,550,716
Jul 19, 201714.3415.1614.3215.0315.0376,980,793
Jul 18, 201713.8314.2513.8314.2014.2041,150,906
Jul 17, 201714.3214.3813.2713.7513.7550,614,695
Jul 14, 201714.3914.4914.2014.2814.2832,072,176
Jul 13, 201714.7714.9514.4014.5314.5351,832,147
Jul 12, 201714.2514.6414.0714.6014.6051,638,899
Jul 11, 201714.5514.7914.0314.1714.1755,907,954
Jul 10, 201714.3015.3914.1514.5314.5382,892,467
Jul 07, 201713.7514.3713.6514.2814.2861,175,479
Jul 06, 201713.5513.9813.5013.8713.8752,265,251
Jul 05, 201713.4013.6313.3413.6113.6136,169,970
Jul 04, 201713.6213.8913.4013.4813.4844,647,380
Jul 03, 201713.8013.8513.4613.6713.6741,248,871
Jun 30, 201713.3713.6613.3213.6113.6151,448,911
Jun 29, 201713.1813.4313.1113.2813.2840,407,866
Jun 28, 201712.6413.6012.5813.2713.2769,333,445
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...