Bright Dairy & Food Co.,Ltd (SHA:600597)
China · Delayed Price · Currency is CNY 7.88
+0.09 (1.16%)
At close: Mar 6, 2026
SHA:600597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.77 | 7.89 | 7.76 | 7.88 | 7.88 | 1.16% | 8,250,072 |
| Mar 5, 2026 | 7.82 | 7.83 | 7.77 | 7.79 | 7.79 | 0.13% | 6,671,294 |
| Mar 4, 2026 | 7.89 | 7.89 | 7.76 | 7.78 | 7.78 | -1.64% | 14,010,870 |
| Mar 3, 2026 | 7.91 | 7.97 | 7.88 | 7.91 | 7.91 | - | 13,166,290 |
| Mar 2, 2026 | 7.90 | 7.96 | 7.86 | 7.91 | 7.91 | -0.50% | 9,943,951 |
| Feb 27, 2026 | 7.93 | 7.95 | 7.91 | 7.95 | 7.95 | 0.38% | 4,837,517 |
| Feb 26, 2026 | 7.98 | 7.98 | 7.91 | 7.92 | 7.92 | -0.38% | 7,693,881 |
| Feb 25, 2026 | 7.92 | 7.98 | 7.91 | 7.95 | 7.95 | 0.89% | 9,724,200 |
| Feb 24, 2026 | 7.91 | 7.93 | 7.88 | 7.88 | 7.88 | - | 6,949,920 |
| Feb 13, 2026 | 7.94 | 7.99 | 7.88 | 7.88 | 7.88 | -0.76% | 7,228,300 |
| Feb 12, 2026 | 8.03 | 8.03 | 7.92 | 7.94 | 7.94 | -1.00% | 8,422,810 |
| Feb 11, 2026 | 8.00 | 8.03 | 7.99 | 8.02 | 8.02 | 0.12% | 5,895,511 |
| Feb 10, 2026 | 8.03 | 8.04 | 7.98 | 8.01 | 8.01 | -0.25% | 7,091,591 |
| Feb 9, 2026 | 8.03 | 8.04 | 8.00 | 8.03 | 8.03 | 0.25% | 7,853,485 |
| Feb 6, 2026 | 7.99 | 8.06 | 7.99 | 8.01 | 8.01 | -0.37% | 10,198,590 |
| Feb 5, 2026 | 7.98 | 8.07 | 7.98 | 8.04 | 8.04 | 0.37% | 13,225,590 |
| Feb 4, 2026 | 7.98 | 8.02 | 7.93 | 8.01 | 8.01 | 1.14% | 11,067,020 |
| Feb 3, 2026 | 7.93 | 7.97 | 7.86 | 7.92 | 7.92 | 0.25% | 8,142,737 |
| Feb 2, 2026 | 7.95 | 8.02 | 7.89 | 7.90 | 7.90 | -1.00% | 10,178,750 |
| Jan 30, 2026 | 8.01 | 8.05 | 7.94 | 7.98 | 7.98 | -0.62% | 10,190,482 |
| Jan 29, 2026 | 7.90 | 8.03 | 7.87 | 8.03 | 8.03 | 1.52% | 15,699,860 |
| Jan 28, 2026 | 7.91 | 7.94 | 7.85 | 7.91 | 7.91 | 0.13% | 11,186,400 |
| Jan 27, 2026 | 7.97 | 7.97 | 7.87 | 7.90 | 7.90 | -0.88% | 11,618,400 |
| Jan 26, 2026 | 8.03 | 8.04 | 7.93 | 7.97 | 7.97 | -0.87% | 16,847,880 |
| 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 |