Bright Dairy & Food Co.,Ltd (SHA:600597)
China · Delayed Price · Currency is CNY 8.04
+0.02 (0.25%)
At close: Jan 23, 2026
SHA:600597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.03 | 8.04 | 8.01 | 8.04 | 8.04 | 0.25% | 11,243,100 |
| Jan 22, 2026 | 8.01 | 8.04 | 8.00 | 8.02 | 8.02 | - | 11,513,100 |
| Jan 21, 2026 | 8.07 | 8.12 | 8.00 | 8.02 | 8.02 | -2.20% | 25,010,520 |
| Jan 20, 2026 | 8.15 | 8.21 | 8.14 | 8.20 | 8.20 | 0.49% | 13,919,220 |
| Jan 19, 2026 | 8.13 | 8.18 | 8.11 | 8.16 | 8.16 | 0.49% | 8,310,515 |
| Jan 16, 2026 | 8.17 | 8.18 | 8.11 | 8.12 | 8.12 | -0.61% | 8,919,739 |
| Jan 15, 2026 | 8.15 | 8.19 | 8.13 | 8.17 | 8.17 | 0.25% | 7,514,184 |
| Jan 14, 2026 | 8.18 | 8.22 | 8.13 | 8.15 | 8.15 | -0.37% | 15,826,600 |
| Jan 13, 2026 | 8.22 | 8.24 | 8.16 | 8.18 | 8.18 | -0.24% | 12,961,780 |
| Jan 12, 2026 | 8.15 | 8.21 | 8.14 | 8.20 | 8.20 | 0.37% | 13,472,470 |
| Jan 9, 2026 | 8.16 | 8.21 | 8.14 | 8.17 | 8.17 | 0.25% | 8,538,222 |
| Jan 8, 2026 | 8.14 | 8.18 | 8.12 | 8.15 | 8.15 | - | 8,064,199 |
| Jan 7, 2026 | 8.18 | 8.18 | 8.14 | 8.15 | 8.15 | -0.37% | 8,866,701 |
| Jan 6, 2026 | 8.13 | 8.18 | 8.12 | 8.18 | 8.18 | 0.62% | 10,944,941 |
| Jan 5, 2026 | 8.10 | 8.14 | 8.08 | 8.13 | 8.13 | 0.49% | 8,142,700 |
| Dec 31, 2025 | 8.10 | 8.12 | 8.08 | 8.09 | 8.09 | -0.25% | 6,995,475 |
| Dec 30, 2025 | 8.10 | 8.13 | 8.09 | 8.11 | 8.11 | -0.12% | 7,923,847 |
| Dec 29, 2025 | 8.16 | 8.17 | 8.12 | 8.12 | 8.12 | -0.61% | 7,603,743 |
| Dec 26, 2025 | 8.18 | 8.20 | 8.14 | 8.17 | 8.17 | -0.12% | 9,309,601 |
| Dec 25, 2025 | 8.21 | 8.23 | 8.15 | 8.18 | 8.18 | -0.37% | 9,881,045 |
| Dec 24, 2025 | 8.22 | 8.24 | 8.14 | 8.21 | 8.21 | -0.85% | 15,345,390 |
| Dec 23, 2025 | 8.48 | 8.51 | 8.25 | 8.28 | 8.28 | -0.12% | 22,733,550 |
| Dec 22, 2025 | 8.33 | 8.37 | 8.27 | 8.29 | 8.29 | -0.36% | 13,968,300 |
| Dec 19, 2025 | 8.19 | 8.34 | 8.16 | 8.32 | 8.32 | 1.34% | 19,477,570 |
| Dec 18, 2025 | 8.14 | 8.23 | 8.12 | 8.21 | 8.21 | 0.37% | 10,191,210 |
| Dec 17, 2025 | 8.12 | 8.24 | 8.05 | 8.18 | 8.18 | 0.74% | 13,211,365 |
| Dec 16, 2025 | 8.16 | 8.25 | 8.11 | 8.12 | 8.12 | -0.49% | 15,808,755 |
| Dec 15, 2025 | 8.07 | 8.18 | 8.04 | 8.16 | 8.16 | 1.49% | 14,504,900 |
| Dec 12, 2025 | 8.04 | 8.09 | 8.01 | 8.04 | 8.04 | - | 8,622,714 |
| Dec 11, 2025 | 8.09 | 8.10 | 8.02 | 8.04 | 8.04 | -0.74% | 9,718,674 |
| Dec 10, 2025 | 8.07 | 8.11 | 8.04 | 8.10 | 8.10 | - | 10,609,700 |
| Dec 9, 2025 | 8.11 | 8.15 | 8.06 | 8.10 | 8.10 | -0.12% | 14,050,390 |
| Dec 8, 2025 | 8.16 | 8.18 | 8.10 | 8.11 | 8.11 | -0.49% | 12,253,410 |
| Dec 5, 2025 | 8.17 | 8.17 | 8.08 | 8.15 | 8.15 | -0.24% | 12,186,000 |
| Dec 4, 2025 | 8.23 | 8.26 | 8.16 | 8.17 | 8.17 | -1.09% | 9,194,429 |
| Dec 3, 2025 | 8.27 | 8.31 | 8.20 | 8.26 | 8.26 | -0.60% | 10,049,100 |
| Dec 2, 2025 | 8.23 | 8.33 | 8.19 | 8.31 | 8.31 | 0.61% | 12,120,200 |
| Dec 1, 2025 | 8.30 | 8.37 | 8.24 | 8.26 | 8.26 | 0.36% | 15,456,030 |
| Nov 28, 2025 | 8.16 | 8.27 | 8.11 | 8.23 | 8.23 | 0.86% | 14,316,390 |
| Nov 27, 2025 | 8.20 | 8.21 | 8.15 | 8.16 | 8.16 | -0.24% | 10,155,500 |
| Nov 26, 2025 | 8.19 | 8.23 | 8.16 | 8.18 | 8.18 | -0.12% | 12,656,450 |
| Nov 25, 2025 | 8.23 | 8.24 | 8.16 | 8.19 | 8.19 | -0.36% | 15,095,501 |
| Nov 24, 2025 | 8.31 | 8.42 | 8.20 | 8.22 | 8.22 | -0.72% | 16,889,528 |
| Nov 21, 2025 | 8.56 | 8.60 | 8.28 | 8.28 | 8.28 | -3.50% | 17,728,910 |
| Nov 20, 2025 | 8.69 | 8.69 | 8.53 | 8.58 | 8.58 | -1.04% | 9,962,300 |
| Nov 19, 2025 | 8.63 | 8.72 | 8.63 | 8.67 | 8.67 | 0.23% | 11,096,600 |
| Nov 18, 2025 | 8.68 | 8.74 | 8.59 | 8.65 | 8.65 | -0.69% | 10,884,600 |
| Nov 17, 2025 | 8.73 | 8.75 | 8.64 | 8.71 | 8.71 | -0.46% | 11,456,540 |
| Nov 14, 2025 | 8.76 | 8.87 | 8.72 | 8.75 | 8.75 | -0.57% | 14,004,780 |
| Nov 13, 2025 | 8.73 | 8.82 | 8.65 | 8.80 | 8.80 | 1.03% | 18,715,020 |