Xinjiang Sayram Modern Agriculture Co., Ltd (SHA:600540)
China · Delayed Price · Currency is CNY 5.60
-0.30 (-5.08%)
Sep 14, 2026, 2:30 PM CST
SHA:600540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.44 | 5.84 | 5.33 | 5.65 | - | -4.24% | 112,988,144 |
| Sep 11, 2026 | 6.20 | 6.26 | 5.90 | 5.90 | 5.90 | -10.06% | 124,549,497 |
| Sep 10, 2026 | 7.35 | 7.48 | 6.50 | 6.56 | 6.56 | -9.02% | 191,178,925 |
| Sep 9, 2026 | 6.42 | 7.21 | 6.42 | 7.21 | 7.21 | 10.08% | 186,478,710 |
| Sep 8, 2026 | 6.82 | 7.23 | 6.46 | 6.55 | 6.55 | -2.53% | 217,791,100 |
| Sep 7, 2026 | 6.09 | 6.72 | 5.93 | 6.72 | 6.72 | 9.98% | 185,103,100 |
| Sep 4, 2026 | 5.70 | 6.43 | 5.48 | 6.11 | 6.11 | 0.83% | 181,661,646 |
| Sep 3, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -9.96% | 13,896,200 |
| Sep 2, 2026 | 6.73 | 6.73 | 6.30 | 6.73 | 6.73 | 9.97% | 218,038,024 |
| Sep 1, 2026 | 6.11 | 6.12 | 6.00 | 6.12 | 6.12 | 10.07% | 65,828,973 |
| Aug 31, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 10.10% | 7,116,324 |
| Aug 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 10.02% | 5,166,419 |
| Aug 27, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 10.07% | 8,862,145 |
| Aug 26, 2026 | 4.08 | 4.23 | 4.08 | 4.17 | 4.17 | 1.46% | 30,331,710 |
| Aug 25, 2026 | 4.00 | 4.17 | 4.00 | 4.11 | 4.11 | 1.48% | 42,064,280 |
| 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 |