Yunnan Aluminium
云铝股份 SZ000807 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
26.20
-0.27
(-1.02%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.99
High
26.35
Low
25.86
Prev close
26.47
Amplitude
1.85%
Volume
39.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.13
MA10
26.58
MA20
26.99
MA60
26.25
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.99 | 26.35 | 25.86 | 26.20 | 40M |
| 2 | 2026-09-29 | 25.35 | 26.62 | 25.05 | 26.47 | 68M |
| 3 | 2026-09-28 | 25.50 | 25.72 | 25.15 | 25.37 | 52M |
| 4 | 2026-09-24 | 26.51 | 26.64 | 25.96 | 26.03 | 50M |
| 5 | 2026-09-23 | 27.09 | 27.12 | 26.47 | 26.58 | 35M |
| 6 | 2026-09-22 | 26.58 | 27.28 | 26.54 | 26.95 | 47M |
| 7 | 2026-09-21 | 27.18 | 27.31 | 26.58 | 26.77 | 56M |
| 8 | 2026-09-18 | 27.36 | 27.50 | 26.96 | 27.37 | 58M |
| 9 | 2026-09-17 | 26.70 | 27.14 | 26.42 | 26.91 | 45M |
| 10 | 2026-09-16 | 27.11 | 27.28 | 26.38 | 27.16 | 53M |
| 11 | 2026-09-15 | 27.04 | 27.27 | 26.65 | 27.06 | 44M |
| 12 | 2026-09-14 | 27.02 | 27.28 | 26.88 | 27.02 | 41M |
52W
Data range
18.12
40.9%
37.85
High/low over the last 250 trading days, and where the price sits.
← Stocks