Yunnan Metropolitan Real Estate Development Co., Ltd. (SHA:600239)
China · Delayed Price · Currency is CNY 1.420
-0.010 (-0.70%)
Sep 3, 2026, 3:00 PM CST
SHA:600239 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 8,702,550 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 10,847,175 |
| Sep 1, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 13,523,746 |
| Aug 31, 2026 | 1.48 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 21,056,265 |
| Aug 28, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 12,043,936 |
| Aug 27, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -2.04% | 15,060,423 |
| Aug 26, 2026 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 2.80% | 27,805,770 |
| Aug 25, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -1.38% | 18,729,220 |
| Aug 24, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | 18,949,560 |
| Aug 21, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 13,319,420 |
| Aug 20, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 12,125,740 |
| Aug 19, 2026 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.84% | 15,732,600 |
| Aug 18, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 13,535,732 |
| Aug 17, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | - | 8,375,456 |
| Aug 14, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 9,899,568 |
| Aug 13, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 19,171,408 |
| Aug 12, 2026 | 1.42 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 20,696,550 |
| Aug 11, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 16,833,189 |
| Aug 10, 2026 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 14,103,750 |
| Aug 7, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -2.11% | 13,504,660 |
| Aug 6, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 11,888,251 |
| Aug 5, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 13,148,594 |
| Aug 4, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 11,705,300 |
| Aug 3, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 11,625,320 |
| Jul 31, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 11,181,320 |
| Jul 30, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 15,287,830 |
| Jul 29, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.99% | 20,132,900 |
| Jul 28, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 12,964,805 |
| Jul 27, 2026 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 2.27% | 11,167,459 |
| Jul 24, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 9,410,775 |
| Jul 23, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 11,895,525 |
| Jul 22, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 8,605,900 |
| Jul 21, 2026 | 1.36 | 1.36 | 1.29 | 1.33 | 1.33 | -2.21% | 16,607,899 |
| Jul 20, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 19,196,624 |
| Jul 17, 2026 | 1.45 | 1.47 | 1.38 | 1.40 | 1.40 | -3.45% | 19,254,662 |
| Jul 16, 2026 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | 2.11% | 20,313,800 |
| 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 |