Xinjiang Sayram Modern Agriculture Co., Ltd (SHA:600540)
China · Delayed Price · Currency is CNY 3.480
+0.060 (1.75%)
Jul 31, 2026, 3:00 PM CST
SHA:600540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4.47 | 4.59 | 4.32 | 4.46 | 4.46 | 0.22% | 25,389,521 |
| Jun 11, 2026 | 4.37 | 4.55 | 4.25 | 4.45 | 4.45 | 1.37% | 24,537,830 |
| Jun 10, 2026 | 4.46 | 4.54 | 4.31 | 4.39 | 4.39 | -2.01% | 22,979,410 |
| Jun 9, 2026 | 4.53 | 4.59 | 4.32 | 4.48 | 4.48 | -0.88% | 32,808,630 |
| Jun 8, 2026 | 4.61 | 4.93 | 4.48 | 4.52 | 4.52 | -3.62% | 39,930,161 |
| Jun 5, 2026 | 4.85 | 4.92 | 4.63 | 4.69 | 4.69 | -1.68% | 30,236,101 |
| Jun 4, 2026 | 4.94 | 5.15 | 4.71 | 4.77 | 4.77 | -3.05% | 41,412,920 |
| Jun 3, 2026 | 5.00 | 5.13 | 4.83 | 4.92 | 4.92 | - | 40,877,651 |
| Jun 2, 2026 | 4.90 | 5.07 | 4.80 | 4.92 | 4.92 | -1.40% | 45,684,800 |
| Jun 1, 2026 | 4.49 | 4.99 | 4.48 | 4.99 | 4.99 | 9.91% | 29,662,469 |
| May 29, 2026 | 4.55 | 4.64 | 4.48 | 4.54 | 4.54 | -0.22% | 25,999,150 |
| May 28, 2026 | 4.64 | 4.72 | 4.46 | 4.55 | 4.55 | -2.15% | 21,858,700 |
| May 27, 2026 | 4.76 | 4.84 | 4.61 | 4.65 | 4.65 | -3.12% | 21,402,941 |
| May 26, 2026 | 5.08 | 5.12 | 4.72 | 4.80 | 4.80 | -3.03% | 24,856,990 |
| May 25, 2026 | 5.02 | 5.09 | 4.92 | 4.95 | 4.95 | -1.98% | 14,177,800 |
| May 22, 2026 | 5.00 | 5.08 | 4.85 | 5.05 | 5.05 | 2.02% | 20,552,384 |