Xinjiang Sayram Modern Agriculture Co., Ltd (SHA:600540)
China · Delayed Price · Currency is CNY 4.790
+0.040 (0.84%)
Jan 23, 2026, 3:00 PM CST
SHA:600540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.76 | 4.79 | 4.72 | 4.79 | 4.79 | 0.84% | 9,913,920 |
| Jan 22, 2026 | 4.67 | 4.75 | 4.66 | 4.75 | 4.75 | 1.50% | 9,575,076 |
| Jan 21, 2026 | 4.69 | 4.69 | 4.62 | 4.68 | 4.68 | -0.21% | 7,894,100 |
| Jan 20, 2026 | 4.70 | 4.71 | 4.65 | 4.69 | 4.69 | -0.21% | 9,985,301 |
| Jan 19, 2026 | 4.55 | 4.70 | 4.53 | 4.70 | 4.70 | 3.07% | 13,708,944 |
| Jan 16, 2026 | 4.66 | 4.67 | 4.56 | 4.56 | 4.56 | -1.94% | 11,417,630 |
| Jan 15, 2026 | 4.66 | 4.68 | 4.62 | 4.65 | 4.65 | -0.43% | 8,498,474 |
| Jan 14, 2026 | 4.64 | 4.70 | 4.60 | 4.67 | 4.67 | 0.43% | 14,577,801 |
| Jan 13, 2026 | 4.72 | 4.75 | 4.63 | 4.65 | 4.65 | -1.48% | 14,975,162 |
| Jan 12, 2026 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | - | 11,653,140 |
| Jan 9, 2026 | 4.70 | 4.73 | 4.65 | 4.72 | 4.72 | 0.43% | 10,594,220 |
| Jan 8, 2026 | 4.65 | 4.73 | 4.64 | 4.70 | 4.70 | 0.21% | 12,574,990 |
| Jan 7, 2026 | 4.66 | 4.71 | 4.59 | 4.69 | 4.69 | 0.64% | 16,146,640 |
| Jan 6, 2026 | 4.57 | 4.66 | 4.57 | 4.66 | 4.66 | 1.53% | 14,165,287 |
| Jan 5, 2026 | 4.55 | 4.62 | 4.55 | 4.59 | 4.59 | 0.44% | 11,431,600 |
| Dec 31, 2025 | 4.67 | 4.69 | 4.51 | 4.57 | 4.57 | -2.14% | 14,044,230 |
| Dec 30, 2025 | 4.74 | 4.78 | 4.65 | 4.67 | 4.67 | -1.27% | 16,130,530 |
| Dec 29, 2025 | 4.79 | 4.82 | 4.70 | 4.73 | 4.73 | -1.05% | 23,315,390 |
| Dec 26, 2025 | 4.65 | 5.09 | 4.65 | 4.78 | 4.78 | 3.24% | 39,372,960 |
| Dec 25, 2025 | 4.59 | 4.64 | 4.57 | 4.63 | 4.63 | 0.87% | 6,059,575 |
| Dec 24, 2025 | 4.59 | 4.62 | 4.55 | 4.59 | 4.59 | -0.22% | 6,119,930 |
| Dec 23, 2025 | 4.67 | 4.71 | 4.57 | 4.60 | 4.60 | -1.71% | 7,909,113 |
| Dec 22, 2025 | 4.67 | 4.70 | 4.63 | 4.68 | 4.68 | 0.21% | 8,282,912 |
| Dec 19, 2025 | 4.52 | 4.68 | 4.49 | 4.67 | 4.67 | 3.09% | 13,830,050 |
| Dec 18, 2025 | 4.44 | 4.58 | 4.40 | 4.53 | 4.53 | 1.57% | 10,948,730 |
| Dec 17, 2025 | 4.47 | 4.49 | 4.36 | 4.46 | 4.46 | - | 10,754,100 |
| Dec 16, 2025 | 4.51 | 4.58 | 4.45 | 4.46 | 4.46 | -1.55% | 8,423,134 |
| Dec 15, 2025 | 4.45 | 4.56 | 4.41 | 4.53 | 4.53 | 1.12% | 10,807,280 |
| Dec 12, 2025 | 4.55 | 4.59 | 4.46 | 4.48 | 4.48 | -1.75% | 12,356,900 |
| Dec 11, 2025 | 4.72 | 4.74 | 4.55 | 4.56 | 4.56 | -3.59% | 15,097,541 |
| Dec 10, 2025 | 4.74 | 4.79 | 4.69 | 4.73 | 4.73 | 0.21% | 9,977,220 |
| Dec 9, 2025 | 4.79 | 4.80 | 4.69 | 4.72 | 4.72 | -1.67% | 9,345,000 |
| Dec 8, 2025 | 4.83 | 4.85 | 4.76 | 4.80 | 4.80 | -0.41% | 9,106,570 |
| Dec 5, 2025 | 4.72 | 4.83 | 4.69 | 4.82 | 4.82 | 2.12% | 10,075,980 |
| Dec 4, 2025 | 4.87 | 4.87 | 4.70 | 4.72 | 4.72 | -2.68% | 11,409,100 |
| Dec 3, 2025 | 4.89 | 4.94 | 4.82 | 4.85 | 4.85 | -0.82% | 9,921,000 |
| Dec 2, 2025 | 4.88 | 4.91 | 4.77 | 4.89 | 4.89 | 0.20% | 11,617,700 |
| Dec 1, 2025 | 4.87 | 4.97 | 4.86 | 4.88 | 4.88 | - | 12,950,800 |
| Nov 28, 2025 | 4.73 | 4.89 | 4.67 | 4.88 | 4.88 | 3.17% | 13,136,600 |
| Nov 27, 2025 | 4.73 | 4.75 | 4.66 | 4.73 | 4.73 | - | 10,012,700 |
| Nov 26, 2025 | 4.77 | 4.88 | 4.72 | 4.73 | 4.73 | -1.05% | 15,361,630 |
| Nov 25, 2025 | 4.84 | 4.84 | 4.74 | 4.78 | 4.78 | -0.62% | 12,068,900 |
| Nov 24, 2025 | 4.81 | 4.91 | 4.77 | 4.81 | 4.81 | 0.21% | 13,583,470 |
| Nov 21, 2025 | 4.97 | 5.07 | 4.78 | 4.80 | 4.80 | -3.81% | 21,410,020 |
| Nov 20, 2025 | 5.09 | 5.09 | 4.93 | 4.99 | 4.99 | -0.99% | 11,230,800 |
| Nov 19, 2025 | 5.09 | 5.12 | 4.96 | 5.04 | 5.04 | -0.79% | 12,676,600 |
| Nov 18, 2025 | 5.14 | 5.17 | 5.03 | 5.08 | 5.08 | -1.55% | 11,977,700 |
| Nov 17, 2025 | 5.12 | 5.17 | 5.10 | 5.16 | 5.16 | 1.38% | 12,515,300 |
| Nov 14, 2025 | 5.07 | 5.12 | 5.06 | 5.09 | 5.09 | 0.39% | 11,421,390 |
| Nov 13, 2025 | 5.04 | 5.08 | 4.98 | 5.07 | 5.07 | 0.80% | 10,510,370 |