Xinjiang Sayram Modern Agriculture Co., Ltd (SHA:600540)
China · Delayed Price · Currency is CNY 4.110
+0.060 (1.48%)
Aug 25, 2026, 11:29 AM CST
SHA:600540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.96 | 4.12 | 3.88 | 4.05 | 4.05 | 2.53% | 40,226,240 |
| Aug 21, 2026 | 4.03 | 4.07 | 3.92 | 3.95 | 3.95 | -2.95% | 30,217,570 |
| Aug 20, 2026 | 4.04 | 4.10 | 3.92 | 4.07 | 4.07 | 2.26% | 47,021,091 |
| Aug 19, 2026 | 4.17 | 4.19 | 3.96 | 3.98 | 3.98 | -7.23% | 58,071,169 |
| Aug 18, 2026 | 4.02 | 4.44 | 4.02 | 4.29 | 4.29 | 6.19% | 76,131,400 |
| Aug 17, 2026 | 3.94 | 4.08 | 3.89 | 4.04 | 4.04 | 4.66% | 36,550,999 |
| Aug 14, 2026 | 3.98 | 4.00 | 3.84 | 3.86 | 3.86 | -3.26% | 23,352,269 |
| Aug 13, 2026 | 4.05 | 4.08 | 3.98 | 3.99 | 3.99 | -1.48% | 22,861,200 |
| Aug 12, 2026 | 3.97 | 4.05 | 3.92 | 4.05 | 4.05 | 2.53% | 25,137,260 |
| Aug 11, 2026 | 4.03 | 4.06 | 3.95 | 3.95 | 3.95 | -1.99% | 33,847,000 |
| Aug 10, 2026 | 3.83 | 4.05 | 3.82 | 4.03 | 4.03 | 3.60% | 42,549,900 |
| Aug 7, 2026 | 3.82 | 3.89 | 3.72 | 3.89 | 3.89 | -0.77% | 54,320,551 |
| Aug 6, 2026 | 3.84 | 3.98 | 3.77 | 3.92 | 3.92 | 0.77% | 73,585,864 |
| Aug 5, 2026 | 3.81 | 3.89 | 3.72 | 3.89 | 3.89 | 1.04% | 55,869,091 |
| Aug 4, 2026 | 4.01 | 4.01 | 3.78 | 3.85 | 3.85 | 0.52% | 75,232,173 |
| Aug 3, 2026 | 3.50 | 3.83 | 3.49 | 3.83 | 3.83 | 10.06% | 21,504,300 |
| Jul 31, 2026 | 3.40 | 3.49 | 3.40 | 3.48 | 3.48 | 1.75% | 14,523,400 |
| Jul 30, 2026 | 3.47 | 3.52 | 3.39 | 3.42 | 3.42 | -1.16% | 19,114,500 |
| Jul 29, 2026 | 3.38 | 3.49 | 3.36 | 3.46 | 3.46 | 2.37% | 18,899,500 |
| Jul 28, 2026 | 3.36 | 3.44 | 3.34 | 3.38 | 3.38 | 0.30% | 18,075,701 |
| Jul 27, 2026 | 3.23 | 3.39 | 3.23 | 3.37 | 3.37 | 4.66% | 22,029,200 |
| Jul 24, 2026 | 3.31 | 3.36 | 3.22 | 3.22 | 3.22 | -4.45% | 17,868,060 |
| Jul 23, 2026 | 3.17 | 3.38 | 3.14 | 3.37 | 3.37 | 6.31% | 22,929,290 |
| Jul 22, 2026 | 3.15 | 3.24 | 3.13 | 3.17 | 3.17 | - | 16,090,900 |
| Jul 21, 2026 | 3.16 | 3.20 | 3.04 | 3.17 | 3.17 | -0.63% | 25,983,702 |
| Jul 20, 2026 | 3.29 | 3.38 | 3.13 | 3.19 | 3.19 | -3.04% | 25,956,717 |
| Jul 17, 2026 | 3.41 | 3.50 | 3.23 | 3.29 | 3.29 | -4.64% | 26,507,500 |
| Jul 16, 2026 | 3.40 | 3.49 | 3.34 | 3.45 | 3.45 | 1.77% | 21,513,900 |
| Jul 15, 2026 | 3.35 | 3.46 | 3.29 | 3.39 | 3.39 | 1.19% | 21,462,000 |
| Jul 14, 2026 | 3.25 | 3.37 | 3.21 | 3.35 | 3.35 | 2.76% | 20,656,040 |
| Jul 13, 2026 | 3.43 | 3.43 | 3.24 | 3.26 | 3.26 | -3.55% | 23,279,310 |
| Jul 10, 2026 | 3.25 | 3.45 | 3.20 | 3.38 | 3.38 | 4.00% | 28,181,100 |
| Jul 9, 2026 | 3.28 | 3.35 | 3.19 | 3.25 | 3.25 | -2.11% | 22,466,080 |
| Jul 8, 2026 | 3.31 | 3.36 | 3.23 | 3.32 | 3.32 | 0.61% | 20,123,000 |
| Jul 7, 2026 | 3.42 | 3.46 | 3.29 | 3.30 | 3.30 | -4.62% | 24,928,068 |
| Jul 6, 2026 | 3.44 | 3.54 | 3.40 | 3.46 | 3.46 | 0.58% | 28,641,184 |
| Jul 3, 2026 | 3.46 | 3.49 | 3.35 | 3.44 | 3.44 | 0.88% | 22,901,600 |
| Jul 2, 2026 | 3.42 | 3.56 | 3.40 | 3.41 | 3.41 | -0.87% | 27,546,200 |
| Jul 1, 2026 | 3.34 | 3.49 | 3.29 | 3.44 | 3.44 | 3.93% | 30,581,377 |
| Jun 30, 2026 | 3.38 | 3.40 | 3.28 | 3.31 | 3.31 | -2.07% | 22,121,700 |
| Jun 29, 2026 | 3.30 | 3.42 | 3.20 | 3.38 | 3.38 | 1.50% | 28,535,420 |
| Jun 26, 2026 | 3.45 | 3.47 | 3.32 | 3.33 | 3.33 | -4.58% | 26,079,560 |
| Jun 25, 2026 | 3.60 | 3.61 | 3.46 | 3.49 | 3.49 | -1.41% | 37,842,050 |
| Jun 24, 2026 | 3.75 | 3.84 | 3.49 | 3.54 | 3.54 | -5.60% | 62,067,471 |
| Jun 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -10.07% | 12,268,200 |
| Jun 22, 2026 | 4.16 | 4.18 | 3.99 | 4.17 | 4.17 | -0.48% | 22,910,110 |
| Jun 18, 2026 | 4.21 | 4.24 | 4.12 | 4.19 | 4.19 | -1.18% | 17,760,095 |
| Jun 17, 2026 | 4.34 | 4.37 | 4.20 | 4.24 | 4.24 | -1.40% | 19,123,667 |
| Jun 16, 2026 | 4.31 | 4.35 | 4.21 | 4.30 | 4.30 | -0.92% | 21,722,520 |
| Jun 15, 2026 | 4.43 | 4.56 | 4.29 | 4.34 | 4.34 | -2.69% | 31,067,006 |