Xinjiang Sayram Modern Agriculture Co., Ltd (600540.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.2900 | 3.3400 | 3.2700 | 3.3400 | 3.3400 | 2,898,401 |
| 25 Jul 2024 | 3.2800 | 3.3000 | 3.2100 | 3.2700 | 3.2700 | 3,299,101 |
| 24 Jul 2024 | 3.3300 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 5,738,330 |
| 23 Jul 2024 | 3.3300 | 3.4300 | 3.3200 | 3.3400 | 3.3400 | 6,940,300 |
| 22 Jul 2024 | 3.3400 | 3.3700 | 3.3100 | 3.3300 | 3.3300 | 3,179,600 |
| 19 Jul 2024 | 3.3400 | 3.3800 | 3.2800 | 3.3600 | 3.3600 | 4,741,101 |
| 18 Jul 2024 | 3.3400 | 3.3700 | 3.2500 | 3.3600 | 3.3600 | 4,219,800 |
| 17 Jul 2024 | 3.3300 | 3.3800 | 3.3200 | 3.3500 | 3.3500 | 4,116,250 |
| 16 Jul 2024 | 3.3700 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 4,405,650 |
| 15 Jul 2024 | 3.3800 | 3.4100 | 3.3300 | 3.3500 | 3.3500 | 3,758,010 |
| 12 Jul 2024 | 3.3900 | 3.4500 | 3.3600 | 3.3900 | 3.3900 | 4,340,345 |
| 11 Jul 2024 | 3.3100 | 3.4000 | 3.2800 | 3.3900 | 3.3900 | 5,097,455 |
| 10 Jul 2024 | 3.3200 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 3,986,137 |
| 09 Jul 2024 | 3.3000 | 3.3400 | 3.2100 | 3.3200 | 3.3200 | 5,938,700 |
| 08 Jul 2024 | 3.4000 | 3.4200 | 3.3000 | 3.3000 | 3.3000 | 4,685,830 |
| 05 Jul 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 04 Jul 2024 | 3.5300 | 3.5300 | 3.3500 | 3.3700 | 3.3700 | 5,876,300 |
| 03 Jul 2024 | 3.5900 | 3.6100 | 3.5000 | 3.5200 | 3.5200 | 6,110,673 |
| 02 Jul 2024 | 3.4600 | 3.6000 | 3.4500 | 3.5700 | 3.5700 | 8,133,343 |
| 01 Jul 2024 | 3.4100 | 3.4800 | 3.3900 | 3.4700 | 3.4700 | 7,107,000 |
| 28 Jun 2024 | 3.3900 | 3.4600 | 3.3700 | 3.4100 | 3.4100 | 4,552,720 |
| 27 Jun 2024 | 3.4300 | 3.4500 | 3.3700 | 3.4000 | 3.4000 | 3,467,700 |
| 26 Jun 2024 | 3.3500 | 3.4300 | 3.2900 | 3.4300 | 3.4300 | 4,961,173 |
| 25 Jun 2024 | 3.2500 | 3.3800 | 3.2400 | 3.3400 | 3.3400 | 6,470,860 |
| 24 Jun 2024 | 3.3500 | 3.3700 | 3.2000 | 3.2400 | 3.2400 | 6,756,850 |
| 21 Jun 2024 | 3.3800 | 3.4200 | 3.3300 | 3.3900 | 3.3900 | 3,872,200 |
| 20 Jun 2024 | 3.4700 | 3.4700 | 3.3600 | 3.3800 | 3.3800 | 5,380,700 |
| 19 Jun 2024 | 3.4500 | 3.4800 | 3.4400 | 3.4700 | 3.4700 | 4,381,000 |
| 18 Jun 2024 | 3.4200 | 3.4600 | 3.4100 | 3.4600 | 3.4600 | 4,463,454 |
| 17 Jun 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4100 | 3.4100 | 6,582,700 |
| 14 Jun 2024 | 3.4700 | 3.5100 | 3.4100 | 3.5100 | 3.5100 | 5,250,330 |
| 13 Jun 2024 | 3.5500 | 3.5600 | 3.4500 | 3.4700 | 3.4700 | 7,025,900 |
| 12 Jun 2024 | 3.5500 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 5,571,296 |
| 11 Jun 2024 | 3.5700 | 3.5800 | 3.4800 | 3.5400 | 3.5400 | 7,993,813 |
| 07 Jun 2024 | 3.4700 | 3.6500 | 3.4700 | 3.6100 | 3.6100 | 10,726,821 |
| 06 Jun 2024 | 3.6600 | 3.7000 | 3.4200 | 3.4400 | 3.4400 | 10,826,900 |
| 05 Jun 2024 | 3.7700 | 3.7900 | 3.6500 | 3.6600 | 3.6600 | 6,130,800 |
| 04 Jun 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7900 | 3.7900 | 6,342,401 |
| 03 Jun 2024 | 3.9800 | 3.9900 | 3.8000 | 3.8600 | 3.8600 | 9,654,100 |
| 31 May 2024 | 4.0800 | 4.2600 | 3.9800 | 3.9900 | 3.9900 | 14,128,400 |
| 30 May 2024 | 3.9900 | 4.0700 | 3.9400 | 4.0600 | 4.0600 | 7,295,900 |
| 29 May 2024 | 3.9600 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 5,248,290 |
| 28 May 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9700 | 3.9700 | 7,269,900 |
| 27 May 2024 | 4.1300 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 9,091,854 |
| 24 May 2024 | 4.1200 | 4.2200 | 4.0900 | 4.1300 | 4.1300 | 8,695,700 |
| 23 May 2024 | 4.2100 | 4.2100 | 4.0500 | 4.0900 | 4.0900 | 6,837,313 |
| 22 May 2024 | 4.1600 | 4.2200 | 4.1500 | 4.1800 | 4.1800 | 6,030,721 |
| 21 May 2024 | 4.2100 | 4.2300 | 4.1300 | 4.1600 | 4.1600 | 7,611,200 |
| 20 May 2024 | 4.2500 | 4.2800 | 4.1600 | 4.2000 | 4.2000 | 11,290,100 |
| 17 May 2024 | 4.1600 | 4.3900 | 4.1500 | 4.2300 | 4.2300 | 13,007,371 |
| 16 May 2024 | 4.2100 | 4.2300 | 4.1500 | 4.1600 | 4.1600 | 7,925,814 |
| 15 May 2024 | 4.1500 | 4.2900 | 4.1100 | 4.2000 | 4.2000 | 10,725,400 |
| 14 May 2024 | 4.0500 | 4.1900 | 4.0400 | 4.1600 | 4.1600 | 8,679,230 |
| 13 May 2024 | 4.1000 | 4.1200 | 4.0100 | 4.0600 | 4.0600 | 7,066,202 |
| 10 May 2024 | 4.1600 | 4.2200 | 4.0800 | 4.1000 | 4.1000 | 7,702,314 |
| 09 May 2024 | 4.0800 | 4.1800 | 4.0700 | 4.1600 | 4.1600 | 7,203,911 |
| 08 May 2024 | 4.0800 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 8,366,691 |
| 07 May 2024 | 4.1000 | 4.1100 | 4.0400 | 4.0700 | 4.0700 | 7,348,390 |
| 06 May 2024 | 3.9800 | 4.0900 | 3.9800 | 4.0800 | 4.0800 | 8,400,864 |
| 30 Apr 2024 | 3.9500 | 4.0100 | 3.9000 | 3.9700 | 3.9700 | 9,582,760 |
| 29 Apr 2024 | 3.7800 | 3.9100 | 3.7500 | 3.9100 | 3.9100 | 7,914,069 |
| 26 Apr 2024 | 3.7300 | 3.8100 | 3.7000 | 3.7900 | 3.7900 | 8,155,910 |
| 25 Apr 2024 | 3.7200 | 3.7900 | 3.6900 | 3.7600 | 3.7600 | 6,198,989 |
| 24 Apr 2024 | 3.7100 | 3.7800 | 3.6900 | 3.7300 | 3.7300 | 7,878,200 |
| 23 Apr 2024 | 3.6500 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 7,241,090 |
| 22 Apr 2024 | 3.7900 | 3.7900 | 3.6600 | 3.6600 | 3.6600 | 9,434,200 |
| 19 Apr 2024 | 3.7100 | 3.8100 | 3.6400 | 3.8000 | 3.8000 | 10,057,707 |
| 18 Apr 2024 | 3.7900 | 3.8000 | 3.6800 | 3.7100 | 3.7100 | 9,651,012 |
| 17 Apr 2024 | 3.5700 | 3.8300 | 3.5700 | 3.8100 | 3.8100 | 12,787,334 |
| 16 Apr 2024 | 3.8500 | 3.8700 | 3.5500 | 3.5500 | 3.5500 | 19,588,340 |
| 15 Apr 2024 | 4.3000 | 4.3100 | 3.9300 | 3.9400 | 3.9400 | 25,124,464 |
| 12 Apr 2024 | 4.4900 | 4.4900 | 4.3100 | 4.3700 | 4.3700 | 17,773,230 |
| 11 Apr 2024 | 4.4400 | 4.6500 | 4.3700 | 4.4700 | 4.4700 | 17,373,400 |
| 10 Apr 2024 | 4.6000 | 4.7000 | 4.4300 | 4.4700 | 4.4700 | 25,570,514 |
| 09 Apr 2024 | 4.4200 | 4.7000 | 4.3200 | 4.6000 | 4.6000 | 21,857,953 |
| 08 Apr 2024 | 4.4500 | 4.6700 | 4.3700 | 4.4400 | 4.4400 | 19,948,756 |
| 03 Apr 2024 | 4.2700 | 4.5200 | 4.2400 | 4.4500 | 4.4500 | 19,127,500 |
| 02 Apr 2024 | 4.3000 | 4.4200 | 4.2800 | 4.3400 | 4.3400 | 11,943,735 |
| 01 Apr 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2900 | 4.2900 | 8,552,090 |
| 29 Mar 2024 | 4.1100 | 4.2100 | 4.1000 | 4.2300 | 4.2300 | 4,252,501 |
| 28 Mar 2024 | 4.0900 | 4.1900 | 4.0600 | 4.1300 | 4.1300 | 7,627,400 |
| 27 Mar 2024 | 4.1600 | 4.2100 | 4.0700 | 4.0800 | 4.0800 | 8,072,749 |
| 26 Mar 2024 | 4.1200 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 7,047,000 |
| 25 Mar 2024 | 4.2100 | 4.2500 | 4.1100 | 4.1100 | 4.1100 | 9,772,900 |
| 22 Mar 2024 | 4.3800 | 4.3800 | 4.2100 | 4.2300 | 4.2300 | 11,612,190 |
| 21 Mar 2024 | 4.2900 | 4.3800 | 4.2600 | 4.3800 | 4.3800 | 12,476,200 |
| 20 Mar 2024 | 4.2500 | 4.2800 | 4.1900 | 4.2700 | 4.2700 | 7,446,700 |
| 19 Mar 2024 | 4.1800 | 4.3100 | 4.1800 | 4.2200 | 4.2200 | 9,429,600 |
| 18 Mar 2024 | 4.1700 | 4.2400 | 4.1600 | 4.2100 | 4.2100 | 10,379,817 |
| 15 Mar 2024 | 4.0400 | 4.1500 | 4.0300 | 4.1400 | 4.1400 | 10,220,326 |
| 14 Mar 2024 | 4.0500 | 4.1100 | 4.0000 | 4.0700 | 4.0700 | 8,429,406 |
| 13 Mar 2024 | 4.1000 | 4.1500 | 4.0300 | 4.0600 | 4.0600 | 8,261,700 |
| 12 Mar 2024 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 11,802,097 |
| 11 Mar 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0300 | 4.0300 | 10,163,300 |
| 08 Mar 2024 | 3.9500 | 4.0300 | 3.9100 | 3.9800 | 3.9800 | 7,614,017 |
| 07 Mar 2024 | 3.9600 | 4.0400 | 3.9400 | 3.9600 | 3.9600 | 10,496,580 |
| 06 Mar 2024 | 3.9300 | 3.9900 | 3.8900 | 3.9500 | 3.9500 | 8,225,000 |
| 05 Mar 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9300 | 3.9300 | 8,861,200 |
| 04 Mar 2024 | 3.9800 | 4.0400 | 3.9600 | 4.0300 | 4.0300 | 9,338,697 |
| 01 Mar 2024 | 4.0400 | 4.0700 | 3.9400 | 4.0000 | 4.0000 | 11,684,097 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.