Yunnan Copper
云南铜业 SZ000878 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
16.04
+0.09
(+0.56%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.95
High
16.12
Low
15.88
Prev close
15.95
Amplitude
1.50%
Volume
21.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.25
MA10
16.53
MA20
17.07
MA60
16.36
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 | 15.95 | 16.12 | 15.88 | 16.04 | 22M |
| 2 | 2026-09-29 | 15.57 | 15.99 | 15.53 | 15.95 | 26M |
| 3 | 2026-09-28 | 16.00 | 16.00 | 15.57 | 15.61 | 38M |
| 4 | 2026-09-24 | 17.06 | 17.09 | 16.35 | 16.36 | 45M |
| 5 | 2026-09-23 | 17.56 | 17.58 | 17.04 | 17.28 | 41M |
| 6 | 2026-09-22 | 16.96 | 17.97 | 16.91 | 17.36 | 69M |
| 7 | 2026-09-21 | 16.80 | 16.88 | 16.63 | 16.82 | 29M |
| 8 | 2026-09-18 | 16.66 | 16.82 | 16.53 | 16.75 | 39M |
| 9 | 2026-09-17 | 16.63 | 16.83 | 16.16 | 16.33 | 43M |
| 10 | 2026-09-16 | 16.48 | 16.90 | 16.21 | 16.83 | 42M |
| 11 | 2026-09-15 | 16.71 | 16.76 | 16.34 | 16.38 | 38M |
| 12 | 2026-09-14 | 16.77 | 17.09 | 16.57 | 16.83 | 43M |
52W
Data range
14.01
13.3%
29.24
High/low over the last 250 trading days, and where the price sits.
← Stocks