Xinjiang Sayram Modern Agriculture Co., Ltd (SHA:600540)
China · Delayed Price · Currency is CNY 4.550
-0.100 (-2.15%)
May 28, 2026, 3:00 PM CST
SHA:600540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.26 | 5.32 | 4.91 | 4.95 | 4.95 | -6.25% | 21,084,900 |
| May 20, 2026 | 5.38 | 5.40 | 5.19 | 5.28 | 5.28 | -1.31% | 20,720,380 |
| May 19, 2026 | 5.45 | 5.48 | 5.24 | 5.35 | 5.35 | -1.11% | 24,675,200 |
| May 18, 2026 | 5.49 | 5.57 | 5.32 | 5.41 | 5.41 | -1.64% | 33,757,570 |
| May 15, 2026 | 5.70 | 5.70 | 5.43 | 5.50 | 5.50 | -4.01% | 43,088,192 |
| May 14, 2026 | 5.62 | 5.99 | 5.53 | 5.73 | 5.73 | 1.24% | 55,653,200 |
| May 13, 2026 | 5.64 | 5.74 | 5.50 | 5.66 | 5.66 | 0.71% | 29,086,060 |
| May 12, 2026 | 5.70 | 5.82 | 5.57 | 5.62 | 5.62 | -1.06% | 38,464,120 |
| May 11, 2026 | 5.54 | 5.83 | 5.50 | 5.68 | 5.68 | 1.61% | 48,608,540 |
| May 8, 2026 | 5.57 | 5.70 | 5.51 | 5.59 | 5.59 | 0.72% | 33,973,530 |
| May 7, 2026 | 5.65 | 5.78 | 5.52 | 5.55 | 5.55 | -2.29% | 51,499,760 |
| May 6, 2026 | 5.59 | 5.79 | 5.52 | 5.68 | 5.68 | 1.79% | 77,275,450 |
| Apr 30, 2026 | 5.32 | 5.58 | 5.21 | 5.58 | 5.58 | 10.06% | 47,109,170 |
| Apr 29, 2026 | 4.87 | 5.10 | 4.86 | 5.07 | 5.07 | 3.68% | 20,270,010 |
| Apr 28, 2026 | 4.97 | 5.01 | 4.82 | 4.89 | 4.89 | -2.59% | 16,850,580 |
| Apr 27, 2026 | 4.84 | 5.05 | 4.77 | 5.02 | 5.02 | 4.15% | 25,668,640 |
| Apr 24, 2026 | 4.87 | 4.91 | 4.76 | 4.82 | 4.82 | -1.23% | 13,055,080 |
| Apr 23, 2026 | 4.83 | 4.94 | 4.76 | 4.88 | 4.88 | -0.41% | 16,849,250 |
| Apr 22, 2026 | 4.87 | 5.05 | 4.83 | 4.90 | 4.90 | 1.24% | 19,923,500 |
| Apr 21, 2026 | 4.90 | 4.95 | 4.78 | 4.84 | 4.84 | -0.82% | 13,098,600 |
| Apr 20, 2026 | 4.75 | 4.88 | 4.74 | 4.88 | 4.88 | 2.74% | 16,868,400 |
| Apr 17, 2026 | 4.84 | 4.90 | 4.70 | 4.75 | 4.75 | -1.66% | 13,775,990 |
| Apr 16, 2026 | 4.68 | 4.86 | 4.60 | 4.83 | 4.83 | 3.87% | 19,607,070 |
| Apr 15, 2026 | 4.73 | 4.77 | 4.64 | 4.65 | 4.65 | -1.90% | 11,665,700 |
| Apr 14, 2026 | 4.87 | 4.89 | 4.68 | 4.74 | 4.74 | -0.84% | 14,050,400 |
| Apr 13, 2026 | 4.72 | 4.87 | 4.72 | 4.78 | 4.78 | 1.92% | 22,851,860 |
| Apr 10, 2026 | 4.80 | 4.87 | 4.65 | 4.69 | 4.69 | 2.40% | 20,935,410 |
| Apr 9, 2026 | 4.62 | 4.67 | 4.54 | 4.58 | 4.58 | -1.51% | 14,108,270 |
| Apr 8, 2026 | 4.63 | 4.67 | 4.58 | 4.65 | 4.65 | 1.75% | 17,717,530 |
| Apr 7, 2026 | 4.35 | 4.61 | 4.32 | 4.57 | 4.57 | 3.86% | 23,004,600 |
| Apr 3, 2026 | 4.66 | 4.71 | 4.38 | 4.40 | 4.40 | -6.58% | 31,539,270 |
| Apr 2, 2026 | 4.75 | 4.79 | 4.64 | 4.71 | 4.71 | -0.42% | 17,822,300 |
| Apr 1, 2026 | 4.89 | 4.91 | 4.68 | 4.73 | 4.73 | -2.07% | 24,090,900 |
| Mar 31, 2026 | 5.15 | 5.23 | 4.81 | 4.83 | 4.83 | -5.29% | 30,708,450 |
| Mar 30, 2026 | 4.78 | 5.18 | 4.78 | 5.10 | 5.10 | 5.15% | 37,908,100 |
| Mar 27, 2026 | 4.70 | 4.87 | 4.68 | 4.85 | 4.85 | 2.54% | 17,136,700 |
| Mar 26, 2026 | 4.86 | 4.97 | 4.71 | 4.73 | 4.73 | -2.67% | 16,607,040 |
| Mar 25, 2026 | 4.67 | 4.88 | 4.65 | 4.86 | 4.86 | 3.85% | 21,721,200 |
| Mar 24, 2026 | 4.53 | 4.69 | 4.41 | 4.68 | 4.68 | 4.70% | 28,225,920 |
| Mar 23, 2026 | 4.70 | 4.74 | 4.42 | 4.47 | 4.47 | -6.09% | 30,670,350 |
| Mar 20, 2026 | 4.97 | 5.00 | 4.74 | 4.76 | 4.76 | -4.23% | 23,407,600 |
| Mar 19, 2026 | 5.18 | 5.18 | 4.96 | 4.97 | 4.97 | -4.24% | 22,627,880 |
| Mar 18, 2026 | 5.29 | 5.31 | 5.08 | 5.19 | 5.19 | -1.33% | 20,456,690 |
| Mar 17, 2026 | 5.42 | 5.52 | 5.25 | 5.26 | 5.26 | -3.66% | 26,980,920 |
| Mar 16, 2026 | 5.33 | 5.68 | 5.33 | 5.46 | 5.46 | 1.11% | 42,059,710 |