UK markets closed

Xinjiang Sayram Modern Agriculture Co., Ltd (600540.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
3.3400+0.0100 (+0.30%)
At close: 03:00PM CST
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20243.33003.43003.32003.34003.34006,940,300
22 Jul 20243.34003.37003.31003.33003.33003,179,600
19 Jul 20243.34003.38003.28003.36003.36004,741,101
18 Jul 20243.34003.37003.25003.36003.36004,219,800
17 Jul 20243.33003.38003.32003.35003.35004,116,250
16 Jul 20243.37003.38003.31003.36003.36004,405,650
15 Jul 20243.38003.41003.33003.35003.35003,758,010
12 Jul 20243.39003.45003.36003.39003.39004,340,345
11 Jul 20243.31003.40003.28003.39003.39005,097,455
10 Jul 20243.32003.32003.24003.26003.26003,986,137
09 Jul 20243.30003.34003.21003.32003.32005,938,700
08 Jul 20243.40003.42003.30003.30003.30004,685,830
05 Jul 20243.37003.37003.37003.37003.3700-
04 Jul 20243.53003.53003.35003.37003.37005,876,300
03 Jul 20243.59003.61003.50003.52003.52006,110,673
02 Jul 20243.46003.60003.45003.57003.57008,133,343
01 Jul 20243.41003.48003.39003.47003.47007,107,000
28 Jun 20243.39003.46003.37003.41003.41004,552,720
27 Jun 20243.43003.45003.37003.40003.40003,467,700
26 Jun 20243.35003.43003.29003.43003.43004,961,173
25 Jun 20243.25003.38003.24003.34003.34006,470,860
24 Jun 20243.35003.37003.20003.24003.24006,756,850
21 Jun 20243.38003.42003.33003.39003.39003,872,200
20 Jun 20243.47003.47003.36003.38003.38005,380,700
19 Jun 20243.45003.48003.44003.47003.47004,381,000
18 Jun 20243.42003.46003.41003.46003.46004,463,454
17 Jun 20243.50003.50003.40003.41003.41006,582,700
14 Jun 20243.47003.51003.41003.51003.51005,250,330
13 Jun 20243.55003.56003.45003.47003.47007,025,900
12 Jun 20243.55003.58003.51003.55003.55005,571,296
11 Jun 20243.57003.58003.48003.54003.54007,993,813
07 Jun 20243.47003.65003.47003.61003.610010,726,821
06 Jun 20243.66003.70003.42003.44003.440010,826,900
05 Jun 20243.77003.79003.65003.66003.66006,130,800
04 Jun 20243.84003.84003.73003.79003.79006,342,401
03 Jun 20243.98003.99003.80003.86003.86009,654,100
31 May 20244.08004.26003.98003.99003.990014,128,400
30 May 20243.99004.07003.94004.06004.06007,295,900
29 May 20243.96004.05003.95004.00004.00005,248,290
28 May 20244.05004.05003.96003.97003.97007,269,900
27 May 20244.13004.15004.00004.06004.06009,091,854
24 May 20244.12004.22004.09004.13004.13008,695,700
23 May 20244.21004.21004.05004.09004.09006,837,313
22 May 20244.16004.22004.15004.18004.18006,030,721
21 May 20244.21004.23004.13004.16004.16007,611,200
20 May 20244.25004.28004.16004.20004.200011,290,100
17 May 20244.16004.39004.15004.23004.230013,007,371
16 May 20244.21004.23004.15004.16004.16007,925,814
15 May 20244.15004.29004.11004.20004.200010,725,400
14 May 20244.05004.19004.04004.16004.16008,679,230
13 May 20244.10004.12004.01004.06004.06007,066,202
10 May 20244.16004.22004.08004.10004.10007,702,314
09 May 20244.08004.18004.07004.16004.16007,203,911
08 May 20244.08004.14004.05004.09004.09008,366,691
07 May 20244.10004.11004.04004.07004.07007,348,390
06 May 20243.98004.09003.98004.08004.08008,400,864
30 Apr 20243.95004.01003.90003.97003.97009,582,760
29 Apr 20243.78003.91003.75003.91003.91007,914,069
26 Apr 20243.73003.81003.70003.79003.79008,155,910
25 Apr 20243.72003.79003.69003.76003.76006,198,989
24 Apr 20243.71003.78003.69003.73003.73007,878,200
23 Apr 20243.65003.69003.60003.66003.66007,241,090
22 Apr 20243.79003.79003.66003.66003.66009,434,200
19 Apr 20243.71003.81003.64003.80003.800010,057,707
18 Apr 20243.79003.80003.68003.71003.71009,651,012
17 Apr 20243.57003.83003.57003.81003.810012,787,334
16 Apr 20243.85003.87003.55003.55003.550019,588,340
15 Apr 20244.30004.31003.93003.94003.940025,124,464
12 Apr 20244.49004.49004.31004.37004.370017,773,230
11 Apr 20244.44004.65004.37004.47004.470017,373,400
10 Apr 20244.60004.70004.43004.47004.470025,570,514
09 Apr 20244.42004.70004.32004.60004.600021,857,953
08 Apr 20244.45004.67004.37004.44004.440019,948,756
03 Apr 20244.27004.52004.24004.45004.450019,127,500
02 Apr 20244.30004.42004.28004.34004.340011,943,735
01 Apr 20244.23004.29004.23004.29004.29008,552,090
29 Mar 20244.11004.21004.10004.23004.23004,252,501
28 Mar 20244.09004.19004.06004.13004.13007,627,400
27 Mar 20244.16004.21004.07004.08004.08008,072,749
26 Mar 20244.12004.18004.10004.16004.16007,047,000
25 Mar 20244.21004.25004.11004.11004.11009,772,900
22 Mar 20244.38004.38004.21004.23004.230011,612,190
21 Mar 20244.29004.38004.26004.38004.380012,476,200
20 Mar 20244.25004.28004.19004.27004.27007,446,700
19 Mar 20244.18004.31004.18004.22004.22009,429,600
18 Mar 20244.17004.24004.16004.21004.210010,379,817
15 Mar 20244.04004.15004.03004.14004.140010,220,326
14 Mar 20244.05004.11004.00004.07004.07008,429,406
13 Mar 20244.10004.15004.03004.06004.06008,261,700
12 Mar 20244.00004.10004.00004.10004.100011,802,097
11 Mar 20243.94004.03003.94004.03004.030010,163,300
08 Mar 20243.95004.03003.91003.98003.98007,614,017
07 Mar 20243.96004.04003.94003.96003.960010,496,580
06 Mar 20243.93003.99003.89003.95003.95008,225,000
05 Mar 20244.02004.02003.91003.93003.93008,861,200
04 Mar 20243.98004.04003.96004.03004.03009,338,697
01 Mar 20244.04004.07003.94004.00004.000011,684,097
29 Feb 20243.85004.05003.83004.04004.040017,619,198
28 Feb 20244.19004.27003.87003.92003.920026,188,923
27 Feb 20244.02004.21003.99004.21004.210014,761,397
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...