Stock listing
Shenzhen:000807 Yunnan Aluminium Co. Ltd. (云铝股份) 股价
Follow Yunnan Aluminium Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000807
¥25.36 CNY -0.62 (-2.4%)
Close on Oct 30, 2026
- Day range
- ¥25.02 – ¥25.75 CNYOct 30, 2026
- Volume
- 43.57M sharesOct 30, 2026
- Market cap
- ¥87.95B CNYAt the close on Oct 30, 2026 · price × 3.47B shares outstanding
- 52-week range
- ¥21.22 – ¥38.23 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥1.68B CNYMedian day 56.84M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:000807 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥25.36 | -0.62 | -2.4% | ¥25.02 | ¥25.75 | ¥25.02 | 43,574,853 | |
| ¥25.98 | +0.07 | +0.3% | ¥25.66 | ¥26.10 | ¥25.66 | 31,165,611 | |
| ¥25.91 | -0.19 | -0.7% | ¥26.27 | ¥26.36 | ¥25.81 | 31,583,562 | |
| ¥26.10 | +0.80 | +3.2% | ¥25.34 | ¥26.39 | ¥25.34 | 55,723,814 | |
| ¥25.30 | +0.14 | +0.6% | ¥25.35 | ¥25.47 | ¥25.03 | 35,156,431 | |
| ¥25.16 | +0.51 | +2.1% | ¥24.34 | ¥25.25 | ¥24.08 | 41,388,006 | |
| ¥24.65 | -0.28 | -1.1% | ¥25.00 | ¥25.21 | ¥24.50 | 39,137,653 | |
| ¥24.93 | -0.39 | -1.5% | ¥25.20 | ¥25.35 | ¥24.90 | 40,564,158 | |
| ¥25.32 | -0.30 | -1.2% | ¥25.59 | ¥25.60 | ¥25.00 | 49,037,477 | |
| ¥25.62 | +0.41 | +1.6% | ¥25.39 | ¥25.88 | ¥25.23 | 30,975,840 | |
| ¥25.21 | +0.18 | +0.7% | ¥25.38 | ¥25.68 | ¥25.06 | 38,371,047 | |
| ¥25.03 | -1.24 | -4.7% | ¥25.78 | ¥25.85 | ¥24.80 | 67,722,891 | |
| ¥26.27 | -0.28 | -1.1% | ¥26.30 | ¥26.80 | ¥26.06 | 35,448,895 | |
| ¥26.55 | +0.60 | +2.3% | ¥25.81 | ¥26.76 | ¥25.70 | 47,195,602 | |
| ¥25.95 | -0.65 | -2.4% | ¥26.68 | ¥26.80 | ¥25.88 | 37,951,160 | |
| ¥26.60 | +0.30 | +1.1% | ¥26.15 | ¥26.74 | ¥25.86 | 49,319,406 | |
| ¥26.30 | +0.10 | +0.4% | ¥26.16 | ¥26.59 | ¥25.90 | 40,036,086 | |
| ¥26.20 | -0.27 | -1.0% | ¥25.99 | ¥26.35 | ¥25.86 | 39,698,375 | |
| ¥26.47 | +1.10 | +4.3% | ¥25.35 | ¥26.62 | ¥25.05 | 68,442,633 | |
| ¥25.37 | -0.66 | -2.5% | ¥25.50 | ¥25.72 | ¥25.15 | 52,469,832 | |
| ¥26.03 | -0.55 | -2.1% | ¥26.51 | ¥26.64 | ¥25.96 | 50,361,477 | |
| ¥26.58 | -0.37 | -1.4% | ¥27.09 | ¥27.12 | ¥26.47 | 35,008,441 | |
| ¥26.95 | +0.18 | +0.7% | ¥26.58 | ¥27.28 | ¥26.54 | 46,616,059 | |
| ¥26.77 | -0.60 | -2.2% | ¥27.18 | ¥27.31 | ¥26.58 | 56,381,273 | |
| ¥27.37 | +0.46 | +1.7% | ¥27.36 | ¥27.50 | ¥26.96 | 57,786,129 | |
| ¥26.91 | -0.25 | -0.9% | ¥26.70 | ¥27.14 | ¥26.42 | 45,212,262 | |
| ¥27.16 | +0.10 | +0.4% | ¥27.11 | ¥27.28 | ¥26.38 | 53,349,059 | |
| ¥27.06 | +0.04 | +0.1% | ¥27.04 | ¥27.27 | ¥26.65 | 44,291,133 | |
| ¥27.02 | -0.27 | -1.0% | ¥27.02 | ¥27.28 | ¥26.88 | 41,465,336 | |
| ¥27.29 | -1.04 | -3.7% | ¥27.50 | ¥27.72 | ¥27.00 | 76,146,641 | |
| ¥28.33 | -0.70 | -2.4% | ¥29.03 | ¥29.13 | ¥28.26 | 60,629,168 | |
| ¥29.03 | +1.54 | +5.6% | ¥27.84 | ¥29.10 | ¥27.59 | 128,220,812 | |
| ¥27.49 | +0.70 | +2.6% | ¥26.95 | ¥27.60 | ¥26.91 | 69,543,008 | |
| ¥26.79 | -0.16 | -0.6% | ¥26.82 | ¥26.94 | ¥26.55 | 38,152,496 | |
| ¥26.95 | -0.43 | -1.6% | ¥27.44 | ¥27.65 | ¥26.83 | 61,573,090 | |
| ¥27.38 | +0.81 | +3.0% | ¥26.98 | ¥27.75 | ¥26.90 | 101,274,453 | |
| ¥26.57 | -0.49 | -1.8% | ¥26.93 | ¥27.22 | ¥26.14 | 56,836,914 | |
| ¥27.06 | -0.05 | -0.2% | ¥27.29 | ¥27.50 | ¥27.01 | 61,779,586 | |
| ¥27.11 | -0.12 | -0.4% | ¥26.81 | ¥27.18 | ¥26.42 | 62,079,738 | |
| ¥27.23 | +0.54 | +2.0% | ¥27.10 | ¥27.34 | ¥26.79 | 90,738,289 | |
| ¥26.69 | +0.34 | +1.3% | ¥26.28 | ¥26.77 | ¥26.17 | 63,711,594 | |
| ¥26.35 | +0.22 | +0.8% | ¥26.20 | ¥26.73 | ¥26.11 | 71,311,508 | |
| ¥26.13 | -0.16 | -0.6% | ¥26.16 | ¥26.35 | ¥25.77 | 44,138,297 | |
| ¥26.29 | +0.41 | +1.6% | ¥26.28 | ¥26.38 | ¥25.88 | 58,911,730 | |
| ¥25.88 | +0.62 | +2.5% | ¥25.47 | ¥25.95 | ¥25.17 | 65,051,523 | |
| ¥25.26 | -0.70 | -2.7% | ¥26.28 | ¥26.67 | ¥25.11 | 85,306,398 | |
| ¥25.96 | -0.61 | -2.3% | ¥25.99 | ¥26.30 | ¥25.69 | 50,057,031 | |
| ¥26.57 | -0.14 | -0.5% | ¥26.43 | ¥26.84 | ¥26.31 | 46,528,340 | |
| ¥26.71 | +0.80 | +3.1% | ¥26.11 | ¥26.77 | ¥25.91 | 71,162,180 | |
| ¥25.91 | +0.02 | +0.1% | ¥25.54 | ¥25.98 | ¥25.44 | 59,089,930 | |
| ¥25.89 | -1.55 | -5.6% | ¥26.90 | ¥27.06 | ¥25.83 | 136,935,469 | |
| ¥27.44 | +0.21 | +0.8% | ¥27.98 | ¥28.46 | ¥27.29 | 114,619,273 | |
| ¥27.23 | -0.62 | -2.2% | ¥28.13 | ¥28.99 | ¥27.16 | 120,030,281 | |
| ¥27.85 | +0.72 | +2.7% | ¥27.50 | ¥28.16 | ¥27.37 | 90,304,789 | |
| ¥27.13 | +0.47 | +1.8% | ¥26.72 | ¥27.56 | ¥26.68 | 85,003,109 | |
| ¥26.66 | -0.16 | -0.6% | ¥26.88 | ¥27.09 | ¥26.11 | 86,333,406 | |
| ¥26.82 | +0.80 | +3.1% | ¥25.72 | ¥26.88 | ¥25.45 | 103,035,953 | |
| ¥26.02 | +0.34 | +1.3% | ¥25.95 | ¥26.45 | ¥25.70 | 88,061,664 | |
| ¥25.68 | -0.94 | -3.5% | ¥26.27 | ¥26.30 | ¥25.45 | 92,184,492 | |
| ¥26.62 | +0.12 | +0.5% | ¥26.40 | ¥27.19 | ¥26.23 | 111,433,039 | |
| ¥26.50 | +0.35 | +1.3% | ¥26.53 | ¥27.57 | ¥26.50 | 94,357,211 |
- Ticker
- Shenzhen:000807
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 24, 2026
Yunnan Aluminium: Net profit soared 269% on higher aluminum prices and lower costs in Q1 2026
Latest news
Yunnan Aluminium: Net profit soared 269% on higher aluminum prices and lower costs in Q1 2026
Apr 23, 2026
Closed ¥34.17 (+1.8%) on Apr 24, 2026
Yunnan Aluminium Q1 Net Profit Up 269.5% Y/Y
Apr 23, 2026
Closed ¥34.17 (+1.8%) on Apr 24, 2026
Yunnan Aluminium: 2025 saw double-digit profit growth, margin expansion, and continued green innovation
Mar 28, 2026
Closed ¥31.46 (+9.5%) on Mar 30, 2026
Yunnan Aluminium 2025 Net Profit Up 37.2% Y/Y
Mar 27, 2026
Closed ¥31.46 (+9.5%) on Mar 30, 2026
Yunnan Aluminium's Board Elects Zhang Dejiao As Chairman
Dec 9, 2025
Closed ¥27.28 (+0.7%) on Dec 10, 2025
Yunnan Aluminium To Buy Stakes In Three Firms
Nov 25, 2025
Closed ¥23.95 (+1.7%) on Nov 26, 2025
Yunnan Aluminium's Chairman Ji Shujun Resigns
Nov 20, 2025
Closed ¥22.95 (-4.4%) on Nov 21, 2025
Yunnan Aluminium Co. Ltd. on 6ix
- News releases
- 7 in the last 12 months · 14 in all · newest Apr 24, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Yunnan Aluminium Co. Ltd.