600540.SS - Xinjiang Sayram Modern Agriculture Co., Ltd

Shanghai - Shanghai Delayed price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20234.61004.78004.60004.70004.700027,865,573
02 Jun 20234.68004.79004.56004.60004.600033,084,925
01 Jun 20234.23004.68004.21004.68004.680023,081,023
31 May 20234.26004.31004.23004.25004.25002,741,300
30 May 20234.23004.26004.18004.26004.26002,648,000
29 May 20234.26004.30004.24004.26004.26002,525,300
26 May 20234.32004.33004.23004.28004.28002,221,420
25 May 20234.37004.37004.25004.30004.30004,306,362
24 May 20234.43004.43004.35004.37004.37004,139,600
23 May 20234.49004.55004.43004.43004.43003,866,200
22 May 20234.45004.50004.42004.50004.50005,620,500
19 May 20234.41004.43004.34004.41004.41002,891,091
18 May 20234.42004.44004.38004.40004.40002,178,855
17 May 20234.38004.43004.35004.41004.41002,325,725
16 May 20234.43004.46004.36004.38004.38002,986,700
15 May 20234.46004.46004.36004.44004.44003,521,001
12 May 20234.43004.46004.42004.44004.44002,821,998
11 May 20234.43004.46004.38004.45004.45004,025,805
10 May 20234.42004.46004.40004.43004.43003,519,567
09 May 20234.51004.52004.41004.42004.42005,631,279
08 May 20234.55004.55004.42004.51004.51005,422,888
05 May 20234.52004.58004.43004.56004.560010,428,685
04 May 20234.35004.50004.30004.49004.490010,826,107
28 Apr 20234.15004.34004.15004.33004.33007,880,141
27 Apr 20234.11004.12004.06004.09004.09002,097,412
26 Apr 20234.04004.13004.02004.11004.11003,102,026
25 Apr 20234.11004.13003.97004.05004.05004,329,354
24 Apr 20234.15004.17004.04004.07004.07003,791,331
21 Apr 20234.20004.26004.14004.14004.14004,587,675
20 Apr 20234.25004.25004.17004.21004.21003,498,419
19 Apr 20234.27004.28004.24004.26004.26001,968,100
18 Apr 20234.30004.30004.26004.28004.28002,340,031
17 Apr 20234.26004.31004.25004.30004.30003,152,667
14 Apr 20234.31004.34004.25004.29004.29004,603,900
13 Apr 20234.30004.36004.30004.34004.34003,376,800
12 Apr 20234.27004.31004.24004.30004.30003,388,163
11 Apr 20234.26004.27004.22004.27004.27003,228,700
10 Apr 20234.36004.36004.24004.25004.25004,806,907
07 Apr 20234.27004.37004.27004.34004.34003,610,792
06 Apr 20234.31004.32004.26004.27004.27003,652,450
04 Apr 20234.40004.40004.30004.32004.32004,083,663
03 Apr 20234.36004.41004.35004.40004.40002,814,530
31 Mar 20234.31004.38004.31004.36004.36003,464,300
30 Mar 20234.36004.37004.29004.31004.31003,231,447
29 Mar 20234.39004.42004.33004.36004.36004,372,500
28 Mar 20234.42004.51004.42004.42004.42005,625,660
27 Mar 20234.42004.43004.33004.42004.42005,112,200
24 Mar 20234.46004.46004.40004.41004.41003,937,158
23 Mar 20234.47004.51004.42004.45004.45005,743,307
22 Mar 20234.49004.52004.47004.50004.50004,165,631
21 Mar 20234.48004.49004.45004.48004.48005,861,777
20 Mar 20234.60004.62004.47004.49004.490010,329,600
17 Mar 20234.70004.74004.60004.62004.620012,909,777
16 Mar 20234.71004.83004.66004.67004.670017,205,400
15 Mar 20234.58004.80004.56004.72004.720013,783,781
14 Mar 20234.63004.75004.54004.55004.550011,241,920
13 Mar 20234.53004.87004.52004.68004.680011,946,337
10 Mar 20234.62004.62004.53004.53004.53003,533,800
09 Mar 20234.63004.67004.57004.62004.62003,393,840
08 Mar 20234.64004.69004.60004.65004.65002,659,402
07 Mar 20234.77004.77004.63004.63004.63004,901,708
06 Mar 20234.74004.78004.71004.76004.76005,572,016
03 Mar 20234.70004.73004.64004.72004.72004,839,516
02 Mar 20234.72004.74004.68004.70004.70003,351,745
01 Mar 20234.68004.71004.66004.70004.70003,170,202
28 Feb 20234.66004.68004.62004.68004.68003,161,290
27 Feb 20234.66004.70004.63004.64004.64003,426,102
24 Feb 20234.69004.69004.61004.67004.67002,990,900
23 Feb 20234.72004.72004.64004.67004.67004,202,901
22 Feb 20234.66004.69004.62004.68004.68003,887,570
21 Feb 20234.65004.68004.59004.65004.65003,876,893
20 Feb 20234.63004.64004.54004.63004.63004,396,020
17 Feb 20234.65004.70004.59004.60004.60005,059,420
16 Feb 20234.72004.75004.56004.60004.60007,015,800
15 Feb 20234.78004.78004.70004.71004.71005,013,450
14 Feb 20234.85004.87004.72004.75004.75008,225,660
13 Feb 20234.82004.87004.79004.85004.85006,501,620
10 Feb 20234.77004.84004.75004.80004.80006,541,350
09 Feb 20234.73004.78004.71004.76004.76004,511,000
08 Feb 20234.78004.79004.73004.74004.74005,800,067
07 Feb 20234.68004.75004.64004.75004.75007,362,252
06 Feb 20234.65004.68004.64004.66004.66004,143,500
03 Feb 20234.68004.68004.60004.66004.66004,241,130
02 Feb 20234.68004.70004.65004.67004.67003,886,331
01 Feb 20234.63004.69004.61004.68004.68006,132,622
31 Jan 20234.58004.65004.54004.63004.63006,697,257
30 Jan 20234.54004.60004.53004.59004.59006,793,010
20 Jan 20234.45004.51004.45004.51004.51003,582,025
19 Jan 20234.43004.46004.42004.45004.45003,584,331
18 Jan 20234.38004.45004.38004.43004.43003,452,681
17 Jan 20234.39004.41004.37004.39004.39002,892,781
16 Jan 20234.36004.41004.34004.41004.41004,838,330
13 Jan 20234.33004.35004.31004.33004.33002,904,201
12 Jan 20234.34004.35004.29004.31004.31003,334,180
11 Jan 20234.41004.41004.32004.33004.33004,310,502
10 Jan 20234.46004.48004.37004.40004.40005,211,042
09 Jan 20234.46004.48004.44004.47004.47003,391,003
06 Jan 20234.52004.53004.43004.45004.45006,440,037
05 Jan 20234.60004.63004.52004.53004.53006,463,856
04 Jan 20234.56004.64004.55004.61004.61005,203,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...