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:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 29 Feb 2024 | 3.8500 | 4.0500 | 3.8300 | 4.0400 | 4.0400 | 17,619,198 |
| 28 Feb 2024 | 4.1900 | 4.2700 | 3.8700 | 3.9200 | 3.9200 | 26,188,923 |
| 27 Feb 2024 | 4.0200 | 4.2100 | 3.9900 | 4.2100 | 4.2100 | 14,761,397 |
| 26 Feb 2024 | 3.9400 | 4.1300 | 3.9400 | 4.0100 | 4.0100 | 15,228,531 |
| 23 Feb 2024 | 3.8400 | 3.9600 | 3.8000 | 3.9500 | 3.9500 | 12,193,013 |
| 22 Feb 2024 | 3.7200 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 11,039,843 |
| 21 Feb 2024 | 3.6100 | 3.8800 | 3.5600 | 3.7400 | 3.7400 | 13,284,526 |
| 20 Feb 2024 | 3.6000 | 3.6600 | 3.5100 | 3.6500 | 3.6500 | 8,671,107 |
| 19 Feb 2024 | 3.5300 | 3.6900 | 3.5000 | 3.6200 | 3.6200 | 16,535,489 |
| 08 Feb 2024 | 3.1500 | 3.4900 | 3.1000 | 3.4900 | 3.4900 | 21,717,573 |
| 07 Feb 2024 | 3.4700 | 3.5600 | 3.2200 | 3.2800 | 3.2800 | 25,738,855 |
| 06 Feb 2024 | 3.2600 | 3.6000 | 3.2400 | 3.3900 | 3.3900 | 22,772,550 |
| 05 Feb 2024 | 3.8900 | 3.9300 | 3.6000 | 3.6000 | 3.6000 | 16,034,400 |
| 02 Feb 2024 | 4.1800 | 4.3000 | 3.8300 | 4.0000 | 4.0000 | 17,478,700 |
| 01 Feb 2024 | 4.2000 | 4.2900 | 4.0700 | 4.2000 | 4.2000 | 12,716,376 |
| 31 Jan 2024 | 4.3800 | 4.4500 | 4.1700 | 4.1800 | 4.1800 | 10,562,981 |
| 30 Jan 2024 | 4.4700 | 4.5900 | 4.3800 | 4.3900 | 4.3900 | 8,250,247 |
| 29 Jan 2024 | 4.6600 | 4.6900 | 4.4800 | 4.5000 | 4.5000 | 7,926,339 |
| 26 Jan 2024 | 4.5800 | 4.7400 | 4.5600 | 4.6800 | 4.6800 | 12,778,700 |
| 25 Jan 2024 | 4.3200 | 4.5600 | 4.3000 | 4.5600 | 4.5600 | 10,266,932 |
| 24 Jan 2024 | 4.2300 | 4.3200 | 4.1300 | 4.3200 | 4.3200 | 8,815,200 |
| 23 Jan 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 7,908,000 |
| 22 Jan 2024 | 4.4800 | 4.4900 | 4.1600 | 4.2300 | 4.2300 | 9,544,600 |
| 19 Jan 2024 | 4.5400 | 4.5800 | 4.4600 | 4.4700 | 4.4700 | 5,991,801 |
| 18 Jan 2024 | 4.5400 | 4.5400 | 4.3800 | 4.5300 | 4.5300 | 11,560,241 |
| 17 Jan 2024 | 4.6600 | 4.7000 | 4.5500 | 4.5500 | 4.5500 | 14,090,445 |
| 16 Jan 2024 | 4.7400 | 4.9300 | 4.6500 | 4.6900 | 4.6900 | 16,906,443 |
| 15 Jan 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7400 | 4.7400 | 7,441,500 |
| 12 Jan 2024 | 4.7600 | 4.8600 | 4.7600 | 4.7800 | 4.7800 | 8,122,500 |
| 11 Jan 2024 | 4.7400 | 4.8100 | 4.7200 | 4.8000 | 4.8000 | 7,501,839 |
| 10 Jan 2024 | 4.7800 | 4.8000 | 4.7100 | 4.7200 | 4.7200 | 6,684,500 |
| 09 Jan 2024 | 4.7300 | 4.7900 | 4.7300 | 4.7800 | 4.7800 | 7,320,600 |
| 08 Jan 2024 | 4.8300 | 4.8300 | 4.7200 | 4.7300 | 4.7300 | 7,845,430 |
| 05 Jan 2024 | 4.9200 | 4.9600 | 4.8100 | 4.8400 | 4.8400 | 10,328,901 |
| 04 Jan 2024 | 4.9300 | 5.0100 | 4.9000 | 4.9500 | 4.9500 | 13,141,230 |
| 03 Jan 2024 | 4.8900 | 4.9400 | 4.8800 | 4.9300 | 4.9300 | 8,790,900 |
| 02 Jan 2024 | 4.8700 | 4.9400 | 4.8500 | 4.9200 | 4.9200 | 11,810,000 |
| 29 Dec 2023 | 4.8600 | 4.9000 | 4.8400 | 4.8800 | 4.8800 | 10,905,661 |
| 28 Dec 2023 | 4.7900 | 4.9000 | 4.7300 | 4.8800 | 4.8800 | 10,658,600 |
| 27 Dec 2023 | 4.7700 | 4.8100 | 4.7300 | 4.7900 | 4.7900 | 8,665,600 |
| 26 Dec 2023 | 4.7600 | 4.8500 | 4.7200 | 4.7500 | 4.7500 | 8,569,200 |
| 25 Dec 2023 | 4.8400 | 4.8400 | 4.7300 | 4.7500 | 4.7500 | 11,180,925 |
| 22 Dec 2023 | 4.9000 | 4.9600 | 4.7900 | 4.8400 | 4.8400 | 18,668,400 |
| 21 Dec 2023 | 5.0000 | 5.0300 | 4.7800 | 4.9200 | 4.9200 | 24,380,133 |
| 20 Dec 2023 | 5.1300 | 5.1900 | 4.9900 | 5.0100 | 5.0100 | 22,217,205 |
| 19 Dec 2023 | 5.1900 | 5.2600 | 5.0700 | 5.1300 | 5.1300 | 27,979,916 |
| 18 Dec 2023 | 5.2700 | 5.4700 | 5.1600 | 5.2600 | 5.2600 | 47,788,168 |
| 15 Dec 2023 | 5.0900 | 5.2900 | 5.0800 | 5.2500 | 5.2500 | 30,421,650 |
| 14 Dec 2023 | 5.0400 | 5.1500 | 5.0300 | 5.0900 | 5.0900 | 13,533,324 |
| 13 Dec 2023 | 4.9700 | 5.1200 | 4.9600 | 5.0300 | 5.0300 | 14,378,113 |
| 12 Dec 2023 | 4.9600 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 8,759,055 |
| 11 Dec 2023 | 4.9000 | 4.9900 | 4.8300 | 4.9600 | 4.9600 | 15,323,139 |
| 08 Dec 2023 | 5.0800 | 5.1000 | 4.8800 | 4.9000 | 4.9000 | 22,559,460 |
| 07 Dec 2023 | 5.1400 | 5.1400 | 5.0200 | 5.0700 | 5.0700 | 15,128,100 |
| 06 Dec 2023 | 5.0600 | 5.2000 | 5.0400 | 5.1400 | 5.1400 | 13,677,900 |
| 05 Dec 2023 | 5.1000 | 5.1700 | 5.0700 | 5.0700 | 5.0700 | 12,991,500 |
| 04 Dec 2023 | 5.1700 | 5.1900 | 5.0700 | 5.1100 | 5.1100 | 12,689,740 |
| 01 Dec 2023 | 5.0800 | 5.2500 | 5.0800 | 5.1800 | 5.1800 | 16,874,750 |
| 30 Nov 2023 | 5.0900 | 5.1300 | 5.0600 | 5.1000 | 5.1000 | 7,437,020 |
| 29 Nov 2023 | 5.1400 | 5.1600 | 5.0900 | 5.1000 | 5.1000 | 7,857,401 |
| 28 Nov 2023 | 5.1400 | 5.1700 | 5.0400 | 5.1600 | 5.1600 | 11,551,006 |
| 27 Nov 2023 | 5.0800 | 5.1900 | 5.0700 | 5.1300 | 5.1300 | 12,165,200 |
| 24 Nov 2023 | 5.1100 | 5.1400 | 5.0700 | 5.0900 | 5.0900 | 8,825,100 |
| *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.