Bright Dairy & Food Co.,Ltd (SHA:600597)
China · Delayed Price · Currency is CNY 6.93
+0.13 (1.91%)
Sep 30, 2026, 3:00 PM CST
SHA:600597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.80 | 6.96 | 6.78 | 6.93 | 6.93 | 1.91% | 10,790,747 |
| Sep 29, 2026 | 6.76 | 6.80 | 6.73 | 6.80 | 6.80 | 0.44% | 5,237,438 |
| Sep 28, 2026 | 6.68 | 6.77 | 6.66 | 6.77 | 6.77 | 1.20% | 8,732,546 |
| Sep 24, 2026 | 6.74 | 6.79 | 6.66 | 6.69 | 6.69 | -1.18% | 6,275,400 |
| Sep 23, 2026 | 6.73 | 6.86 | 6.70 | 6.77 | 6.77 | 0.45% | 9,718,231 |
| Sep 22, 2026 | 6.80 | 6.82 | 6.74 | 6.74 | 6.74 | -1.17% | 7,677,800 |
| Sep 21, 2026 | 6.69 | 6.82 | 6.67 | 6.82 | 6.82 | 2.40% | 10,259,657 |
| Sep 18, 2026 | 6.75 | 6.79 | 6.66 | 6.66 | 6.66 | -1.19% | 8,668,642 |
| Sep 17, 2026 | 6.75 | 6.76 | 6.68 | 6.74 | 6.74 | -0.15% | 5,719,700 |
| Sep 16, 2026 | 6.79 | 6.80 | 6.68 | 6.75 | 6.75 | -0.30% | 8,552,803 |
| Sep 15, 2026 | 6.84 | 6.88 | 6.75 | 6.77 | 6.77 | -1.31% | 5,613,600 |
| Sep 14, 2026 | 6.88 | 6.94 | 6.83 | 6.86 | 6.86 | -0.44% | 5,694,400 |
| Sep 11, 2026 | 7.00 | 7.02 | 6.84 | 6.89 | 6.89 | -1.99% | 8,575,000 |
| Sep 10, 2026 | 7.07 | 7.15 | 7.00 | 7.03 | 7.03 | -1.13% | 7,530,792 |
| Sep 9, 2026 | 7.15 | 7.19 | 7.08 | 7.11 | 7.11 | -0.84% | 8,662,020 |
| Sep 8, 2026 | 7.10 | 7.19 | 7.08 | 7.17 | 7.17 | 1.13% | 9,512,900 |
| Sep 7, 2026 | 7.01 | 7.13 | 7.01 | 7.09 | 7.09 | 0.42% | 9,913,118 |
| Sep 4, 2026 | 6.88 | 7.09 | 6.85 | 7.06 | 7.06 | 2.62% | 12,131,530 |
| Sep 3, 2026 | 6.98 | 7.04 | 6.87 | 6.88 | 6.88 | -1.57% | 9,001,101 |
| Sep 2, 2026 | 7.07 | 7.15 | 6.97 | 6.99 | 6.99 | -1.27% | 13,139,500 |
| Sep 1, 2026 | 7.01 | 7.14 | 6.96 | 7.08 | 7.08 | 1.43% | 17,380,063 |
| Aug 31, 2026 | 7.22 | 7.33 | 6.96 | 6.98 | 6.98 | 0.87% | 32,498,976 |
| Aug 28, 2026 | 6.77 | 6.93 | 6.76 | 6.92 | 6.92 | 1.91% | 10,610,436 |
| Aug 27, 2026 | 6.80 | 6.88 | 6.74 | 6.79 | 6.79 | -0.59% | 6,329,500 |
| Aug 26, 2026 | 6.78 | 6.90 | 6.77 | 6.83 | 6.83 | 0.44% | 6,667,700 |
| Aug 25, 2026 | 6.66 | 6.82 | 6.63 | 6.80 | 6.80 | 2.41% | 10,922,246 |
| Aug 24, 2026 | 6.60 | 6.67 | 6.57 | 6.64 | 6.64 | 0.30% | 6,947,701 |
| Aug 21, 2026 | 6.77 | 6.77 | 6.57 | 6.62 | 6.62 | -2.22% | 9,370,340 |
| Aug 20, 2026 | 6.70 | 6.80 | 6.64 | 6.77 | 6.77 | 1.04% | 9,553,700 |
| Aug 19, 2026 | 6.78 | 6.84 | 6.65 | 6.70 | 6.70 | -1.03% | 10,765,300 |
| Aug 18, 2026 | 6.72 | 6.81 | 6.70 | 6.77 | 6.77 | 0.45% | 10,363,010 |
| Aug 17, 2026 | 6.68 | 6.77 | 6.59 | 6.74 | 6.74 | 1.05% | 9,636,700 |
| Aug 14, 2026 | 6.84 | 6.84 | 6.64 | 6.67 | 6.67 | -2.77% | 11,975,840 |
| Aug 13, 2026 | 6.83 | 6.92 | 6.80 | 6.86 | 6.86 | 0.15% | 12,644,300 |
| Aug 12, 2026 | 6.88 | 6.91 | 6.78 | 6.85 | 6.85 | 0.15% | 9,387,100 |
| Aug 11, 2026 | 6.89 | 6.95 | 6.82 | 6.84 | 6.84 | -0.58% | 8,513,641 |
| Aug 10, 2026 | 6.75 | 6.95 | 6.69 | 6.88 | 6.88 | 2.38% | 12,419,070 |
| Aug 7, 2026 | 6.85 | 6.86 | 6.65 | 6.72 | 6.72 | -1.61% | 13,973,770 |
| Aug 6, 2026 | 6.93 | 6.94 | 6.78 | 6.83 | 6.83 | -1.30% | 10,144,070 |
| Aug 5, 2026 | 7.01 | 7.04 | 6.88 | 6.92 | 6.92 | -1.42% | 9,820,832 |
| Aug 4, 2026 | 7.14 | 7.18 | 7.01 | 7.02 | 7.02 | -1.82% | 10,060,040 |
| Aug 3, 2026 | 7.11 | 7.18 | 7.06 | 7.15 | 7.15 | 0.70% | 8,926,601 |
| Jul 31, 2026 | 6.97 | 7.13 | 6.96 | 7.10 | 7.10 | - | 12,271,361 |
| Jul 30, 2026 | 6.97 | 7.13 | 6.91 | 7.10 | 7.10 | 1.43% | 17,299,815 |
| Jul 29, 2026 | 6.76 | 7.03 | 6.74 | 7.00 | 7.00 | 3.86% | 19,690,375 |
| Jul 28, 2026 | 6.60 | 6.76 | 6.56 | 6.74 | 6.74 | 1.97% | 11,310,593 |
| Jul 27, 2026 | 6.57 | 6.68 | 6.54 | 6.61 | 6.61 | 0.92% | 7,964,546 |
| Jul 24, 2026 | 6.68 | 6.71 | 6.54 | 6.55 | 6.55 | -1.95% | 7,089,166 |
| Jul 23, 2026 | 6.68 | 6.71 | 6.60 | 6.68 | 6.68 | -0.30% | 6,842,776 |
| Jul 22, 2026 | 6.69 | 6.73 | 6.56 | 6.70 | 6.70 | -0.15% | 14,027,553 |