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:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 6.57 | 6.66 | 6.26 | 6.45 | 6.45 | 51,710,955 |
| 27 Sept 2023 | 6.56 | 7.05 | 6.27 | 6.40 | 6.40 | 73,788,165 |
| 26 Sept 2023 | 6.59 | 6.68 | 6.42 | 6.55 | 6.55 | 48,662,601 |
| 25 Sept 2023 | 6.26 | 6.92 | 6.20 | 6.48 | 6.48 | 75,625,656 |
| 22 Sept 2023 | 6.23 | 6.44 | 6.08 | 6.29 | 6.29 | 34,623,481 |
| 21 Sept 2023 | 6.27 | 6.38 | 6.15 | 6.25 | 6.25 | 44,346,223 |
| 20 Sept 2023 | 6.30 | 6.75 | 6.22 | 6.40 | 6.40 | 63,538,433 |
| 19 Sept 2023 | 6.04 | 6.42 | 6.01 | 6.30 | 6.30 | 42,759,712 |
| 18 Sept 2023 | 5.83 | 6.23 | 5.80 | 6.13 | 6.13 | 37,429,018 |
| 15 Sept 2023 | 5.78 | 6.05 | 5.75 | 5.87 | 5.87 | 35,691,178 |
| 14 Sept 2023 | 5.72 | 5.79 | 5.67 | 5.77 | 5.77 | 25,529,800 |
| 13 Sept 2023 | 5.61 | 5.97 | 5.52 | 5.79 | 5.79 | 46,512,521 |
| 12 Sept 2023 | 5.52 | 5.64 | 5.45 | 5.63 | 5.63 | 28,280,177 |
| 11 Sept 2023 | 5.43 | 5.56 | 5.39 | 5.51 | 5.51 | 25,021,154 |
| 08 Sept 2023 | 5.47 | 5.56 | 5.41 | 5.49 | 5.49 | 28,603,449 |
| 07 Sept 2023 | 5.68 | 5.70 | 5.44 | 5.48 | 5.48 | 45,525,813 |
| 06 Sept 2023 | 6.04 | 6.09 | 5.64 | 5.70 | 5.70 | 65,852,163 |
| 05 Sept 2023 | 6.40 | 6.53 | 6.13 | 6.15 | 6.15 | 77,123,588 |
| 04 Sept 2023 | 7.18 | 7.18 | 6.25 | 6.60 | 6.60 | 113,894,794 |
| 01 Sept 2023 | 6.35 | 6.53 | 6.25 | 6.53 | 6.53 | 22,651,389 |
| 31 Aug 2023 | 5.37 | 5.94 | 5.35 | 5.94 | 5.94 | 29,422,136 |
| 30 Aug 2023 | 5.44 | 5.50 | 5.37 | 5.40 | 5.40 | 9,159,707 |
| 29 Aug 2023 | 5.43 | 5.46 | 5.36 | 5.44 | 5.44 | 12,628,726 |
| 28 Aug 2023 | 5.60 | 5.60 | 5.36 | 5.40 | 5.40 | 20,180,612 |
| 25 Aug 2023 | 5.38 | 5.47 | 5.29 | 5.36 | 5.36 | 15,419,400 |
| 24 Aug 2023 | 5.24 | 5.39 | 5.21 | 5.36 | 5.36 | 14,542,350 |
| 23 Aug 2023 | 5.12 | 5.32 | 5.11 | 5.26 | 5.26 | 12,787,550 |
| 22 Aug 2023 | 5.06 | 5.12 | 5.00 | 5.08 | 5.08 | 5,017,930 |
| 21 Aug 2023 | 5.09 | 5.17 | 5.05 | 5.06 | 5.06 | 4,826,670 |
| 18 Aug 2023 | 5.22 | 5.25 | 5.10 | 5.10 | 5.10 | 4,959,100 |
| 17 Aug 2023 | 5.18 | 5.23 | 5.04 | 5.22 | 5.22 | 6,447,900 |
| 16 Aug 2023 | 5.19 | 5.22 | 5.12 | 5.14 | 5.14 | 5,639,200 |
| 15 Aug 2023 | 5.21 | 5.29 | 5.15 | 5.20 | 5.20 | 6,889,100 |
| 14 Aug 2023 | 5.16 | 5.22 | 5.07 | 5.21 | 5.21 | 7,313,720 |
| 11 Aug 2023 | 5.33 | 5.33 | 5.14 | 5.14 | 5.14 | 8,172,370 |
| 10 Aug 2023 | 5.28 | 5.31 | 5.21 | 5.30 | 5.30 | 7,364,900 |
| 09 Aug 2023 | 5.34 | 5.36 | 5.24 | 5.25 | 5.25 | 8,243,591 |
| 08 Aug 2023 | 5.35 | 5.45 | 5.25 | 5.36 | 5.36 | 12,346,551 |
| 07 Aug 2023 | 5.23 | 5.36 | 5.22 | 5.30 | 5.30 | 15,297,984 |
| 04 Aug 2023 | 5.27 | 5.30 | 5.21 | 5.22 | 5.22 | 9,173,900 |
| 03 Aug 2023 | 5.25 | 5.31 | 5.23 | 5.27 | 5.27 | 7,412,140 |
| 02 Aug 2023 | 5.30 | 5.35 | 5.25 | 5.29 | 5.29 | 6,827,135 |
| 01 Aug 2023 | 5.31 | 5.33 | 5.23 | 5.28 | 5.28 | 8,987,135 |
| 31 Jul 2023 | 5.21 | 5.35 | 5.17 | 5.35 | 5.35 | 13,975,726 |
| 28 Jul 2023 | 5.17 | 5.22 | 5.15 | 5.19 | 5.19 | 7,887,393 |
| 27 Jul 2023 | 5.29 | 5.29 | 5.14 | 5.17 | 5.17 | 10,277,131 |
| 26 Jul 2023 | 5.24 | 5.31 | 5.22 | 5.27 | 5.27 | 9,739,328 |
| 25 Jul 2023 | 5.25 | 5.30 | 5.19 | 5.27 | 5.27 | 12,952,115 |
| 24 Jul 2023 | 5.21 | 5.28 | 5.19 | 5.21 | 5.21 | 13,913,900 |
| 21 Jul 2023 | 5.35 | 5.42 | 5.22 | 5.26 | 5.26 | 18,143,633 |
| 20 Jul 2023 | 5.46 | 5.57 | 5.28 | 5.30 | 5.30 | 26,267,792 |
| 19 Jul 2023 | 5.22 | 5.50 | 5.18 | 5.42 | 5.42 | 29,495,815 |
| 18 Jul 2023 | 5.32 | 5.44 | 5.13 | 5.35 | 5.35 | 34,667,897 |
| 17 Jul 2023 | 5.14 | 5.60 | 5.12 | 5.27 | 5.27 | 37,960,308 |
| 14 Jul 2023 | 5.08 | 5.42 | 4.98 | 5.33 | 5.33 | 50,656,480 |
| 13 Jul 2023 | 5.24 | 5.28 | 5.02 | 5.12 | 5.12 | 49,002,628 |
| 12 Jul 2023 | 5.23 | 5.23 | 4.92 | 5.23 | 5.23 | 37,027,960 |
| 11 Jul 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 10 Jul 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 07 Jul 2023 | 4.60 | 4.78 | 4.59 | 4.75 | 4.75 | 13,142,341 |
| 06 Jul 2023 | 4.56 | 4.64 | 4.53 | 4.62 | 4.62 | 6,167,145 |
| 05 Jul 2023 | 4.60 | 4.62 | 4.54 | 4.56 | 4.56 | 3,789,200 |
| 04 Jul 2023 | 4.65 | 4.69 | 4.58 | 4.60 | 4.60 | 6,384,391 |
| 03 Jul 2023 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | 4,971,600 |
| 30 Jun 2023 | 4.45 | 4.61 | 4.45 | 4.55 | 4.55 | 7,087,600 |
| 29 Jun 2023 | 4.49 | 4.50 | 4.44 | 4.45 | 4.45 | 4,112,063 |
| 28 Jun 2023 | 4.43 | 4.48 | 4.35 | 4.48 | 4.48 | 4,679,269 |
| 27 Jun 2023 | 4.37 | 4.45 | 4.36 | 4.44 | 4.44 | 4,014,922 |
| 26 Jun 2023 | 4.45 | 4.47 | 4.35 | 4.36 | 4.36 | 5,681,403 |
| 21 Jun 2023 | 4.53 | 4.55 | 4.44 | 4.45 | 4.45 | 4,790,002 |
| 20 Jun 2023 | 4.60 | 4.61 | 4.53 | 4.53 | 4.53 | 5,797,070 |
| 19 Jun 2023 | 4.70 | 4.74 | 4.59 | 4.62 | 4.62 | 9,063,800 |
| 16 Jun 2023 | 4.73 | 4.76 | 4.69 | 4.70 | 4.70 | 8,055,000 |
| 15 Jun 2023 | 4.79 | 4.80 | 4.68 | 4.73 | 4.73 | 8,263,530 |
| 14 Jun 2023 | 4.71 | 4.85 | 4.68 | 4.78 | 4.78 | 13,689,859 |
| 13 Jun 2023 | 4.70 | 4.73 | 4.67 | 4.73 | 4.73 | 6,812,200 |
| 12 Jun 2023 | 4.71 | 4.77 | 4.69 | 4.72 | 4.72 | 8,563,521 |
| 09 Jun 2023 | 4.68 | 4.75 | 4.64 | 4.72 | 4.72 | 10,579,822 |
| 08 Jun 2023 | 4.70 | 4.82 | 4.67 | 4.70 | 4.70 | 14,245,500 |
| 07 Jun 2023 | 4.65 | 4.70 | 4.62 | 4.70 | 4.70 | 13,047,422 |
| 06 Jun 2023 | 4.69 | 4.77 | 4.65 | 4.68 | 4.68 | 18,246,850 |
| 05 Jun 2023 | 4.61 | 4.78 | 4.60 | 4.70 | 4.70 | 27,865,573 |
| 02 Jun 2023 | 4.68 | 4.79 | 4.56 | 4.60 | 4.60 | 33,084,925 |
| 01 Jun 2023 | 4.23 | 4.68 | 4.21 | 4.68 | 4.68 | 23,081,023 |
| 31 May 2023 | 4.26 | 4.31 | 4.23 | 4.25 | 4.25 | 2,741,300 |
| 30 May 2023 | 4.23 | 4.26 | 4.18 | 4.26 | 4.26 | 2,648,000 |
| 29 May 2023 | 4.26 | 4.30 | 4.24 | 4.26 | 4.26 | 2,525,300 |
| 26 May 2023 | 4.32 | 4.33 | 4.23 | 4.28 | 4.28 | 2,221,420 |
| 25 May 2023 | 4.37 | 4.37 | 4.25 | 4.30 | 4.30 | 4,306,362 |
| 24 May 2023 | 4.43 | 4.43 | 4.35 | 4.37 | 4.37 | 4,139,600 |
| 23 May 2023 | 4.49 | 4.55 | 4.43 | 4.43 | 4.43 | 3,866,200 |
| 22 May 2023 | 4.45 | 4.50 | 4.42 | 4.50 | 4.50 | 5,620,500 |
| 19 May 2023 | 4.41 | 4.43 | 4.34 | 4.41 | 4.41 | 2,891,091 |
| 18 May 2023 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | 2,178,855 |
| 17 May 2023 | 4.38 | 4.43 | 4.35 | 4.41 | 4.41 | 2,325,725 |
| 16 May 2023 | 4.43 | 4.46 | 4.36 | 4.38 | 4.38 | 2,986,700 |
| 15 May 2023 | 4.46 | 4.46 | 4.36 | 4.44 | 4.44 | 3,521,001 |
| 12 May 2023 | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | 2,821,998 |
| 11 May 2023 | 4.43 | 4.46 | 4.38 | 4.45 | 4.45 | 4,025,805 |
| 10 May 2023 | 4.42 | 4.46 | 4.40 | 4.43 | 4.43 | 3,519,567 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
