Yunnan Metropolitan RealEstate Development Co.Ltd (SHA:600239)
China · Delayed Price · Currency is CNY 1.420
+0.010 (0.71%)
Jul 15, 2026, 3:00 PM CST
SHA:600239 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | 0.71% | 20,282,713 |
| Jul 14, 2026 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | 2.17% | 15,405,151 |
| Jul 13, 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 14,498,421 |
| Jul 10, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | - | 14,192,499 |
| Jul 9, 2026 | 1.44 | 1.50 | 1.41 | 1.44 | 1.44 | -0.69% | 24,468,665 |
| Jul 8, 2026 | 1.36 | 1.45 | 1.34 | 1.45 | 1.45 | 5.84% | 17,346,931 |
| Jul 7, 2026 | 1.43 | 1.43 | 1.35 | 1.37 | 1.37 | -5.52% | 18,861,480 |
| Jul 6, 2026 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | - | 20,619,713 |
| Jul 3, 2026 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | 5.07% | 19,101,433 |
| Jul 2, 2026 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 1.47% | 16,325,748 |
| Jul 1, 2026 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.03% | 15,490,848 |
| Jun 30, 2026 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 12,105,016 |
| Jun 29, 2026 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 16,625,161 |
| Jun 26, 2026 | 1.24 | 1.29 | 1.20 | 1.28 | 1.28 | 3.23% | 22,753,430 |
| Jun 25, 2026 | 1.27 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 27,239,756 |
| Jun 24, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -4.44% | 16,698,050 |
| Jun 23, 2026 | 1.32 | 1.38 | 1.31 | 1.35 | 1.35 | 1.50% | 15,739,658 |
| Jun 22, 2026 | 1.34 | 1.35 | 1.28 | 1.33 | 1.33 | -1.48% | 25,402,421 |
| Jun 18, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -2.88% | 19,455,830 |
| Jun 17, 2026 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -2.80% | 20,862,000 |
| Jun 16, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 16,528,130 |
| Jun 15, 2026 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | - | 18,067,400 |
| Jun 12, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 16,219,040 |
| Jun 11, 2026 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | 0.72% | 17,297,500 |
| Jun 10, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 19,225,250 |
| Jun 9, 2026 | 1.46 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 17,988,945 |
| Jun 8, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -4.61% | 28,268,902 |
| Jun 5, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.01% | 17,874,790 |
| Jun 4, 2026 | 1.48 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 22,715,570 |
| Jun 3, 2026 | 1.53 | 1.56 | 1.48 | 1.50 | 1.50 | -2.60% | 28,223,100 |
| Jun 2, 2026 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | -0.65% | 29,589,270 |
| Jun 1, 2026 | 1.52 | 1.58 | 1.46 | 1.55 | 1.55 | 1.97% | 38,628,730 |
| May 29, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | 2.70% | 53,765,440 |
| May 28, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | 4.96% | 13,249,850 |
| May 27, 2026 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | -2.76% | 32,711,150 |
| May 26, 2026 | 1.51 | 1.52 | 1.44 | 1.45 | 1.45 | -4.61% | 26,996,000 |
| May 25, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 16,284,240 |
| May 22, 2026 | 1.51 | 1.54 | 1.49 | 1.54 | 1.54 | 2.67% | 17,369,960 |
| May 21, 2026 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 23,322,180 |
| May 20, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 29,056,430 |
| May 19, 2026 | 1.49 | 1.58 | 1.48 | 1.58 | 1.58 | 5.33% | 35,873,120 |
| May 18, 2026 | 1.53 | 1.54 | 1.47 | 1.50 | 1.50 | -3.23% | 42,314,040 |
| May 15, 2026 | 1.61 | 1.62 | 1.54 | 1.55 | 1.55 | -4.32% | 28,855,630 |
| May 14, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 24,183,190 |
| May 13, 2026 | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | -2.37% | 48,463,020 |
| May 12, 2026 | 1.67 | 1.74 | 1.66 | 1.69 | 1.69 | 1.20% | 47,616,710 |
| May 11, 2026 | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | -0.60% | 59,079,720 |
| May 8, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | -3.45% | 137,081,500 |
| May 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | 3,462,000 |
| May 6, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.18% | 1,911,800 |