Bright Dairy & Food Co.,Ltd (SHA:600597)
China · Delayed Price · Currency is CNY 7.40
+0.03 (0.41%)
May 8, 2026, 3:00 PM CST
SHA:600597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.40 | 7.41 | 7.36 | 7.40 | 7.40 | 0.41% | 5,105,900 |
| May 7, 2026 | 7.46 | 7.47 | 7.30 | 7.37 | 7.37 | -1.21% | 6,570,200 |
| May 6, 2026 | 7.40 | 7.49 | 7.39 | 7.46 | 7.46 | 0.81% | 6,678,936 |
| Apr 30, 2026 | 7.46 | 7.50 | 7.40 | 7.40 | 7.40 | -0.80% | 7,101,300 |
| Apr 29, 2026 | 7.33 | 7.47 | 7.32 | 7.46 | 7.46 | 1.36% | 7,012,853 |
| Apr 28, 2026 | 7.36 | 7.39 | 7.27 | 7.36 | 7.36 | -0.27% | 7,825,500 |
| Apr 27, 2026 | 7.39 | 7.43 | 7.38 | 7.38 | 7.38 | -0.67% | 4,944,700 |
| Apr 24, 2026 | 7.40 | 7.44 | 7.35 | 7.43 | 7.43 | 0.27% | 5,184,777 |
| Apr 23, 2026 | 7.38 | 7.43 | 7.33 | 7.41 | 7.41 | 0.27% | 5,158,592 |
| Apr 22, 2026 | 7.43 | 7.45 | 7.38 | 7.39 | 7.39 | -0.81% | 4,731,117 |
| Apr 21, 2026 | 7.44 | 7.49 | 7.43 | 7.45 | 7.45 | 0.13% | 3,744,700 |
| Apr 20, 2026 | 7.44 | 7.46 | 7.40 | 7.44 | 7.44 | - | 5,362,833 |
| Apr 17, 2026 | 7.47 | 7.47 | 7.41 | 7.44 | 7.44 | -0.53% | 3,808,910 |
| Apr 16, 2026 | 7.47 | 7.49 | 7.44 | 7.48 | 7.48 | 0.13% | 5,377,610 |
| Apr 15, 2026 | 7.43 | 7.47 | 7.42 | 7.47 | 7.47 | 0.54% | 4,194,800 |
| Apr 14, 2026 | 7.47 | 7.47 | 7.38 | 7.43 | 7.43 | -0.13% | 5,503,700 |
| Apr 13, 2026 | 7.43 | 7.46 | 7.40 | 7.44 | 7.44 | - | 4,625,500 |
| Apr 10, 2026 | 7.43 | 7.48 | 7.43 | 7.44 | 7.44 | 0.13% | 5,235,610 |
| Apr 9, 2026 | 7.52 | 7.55 | 7.41 | 7.43 | 7.43 | -1.59% | 6,027,600 |
| Apr 8, 2026 | 7.49 | 7.56 | 7.48 | 7.55 | 7.55 | 1.62% | 6,238,480 |
| Apr 7, 2026 | 7.42 | 7.45 | 7.37 | 7.43 | 7.43 | 0.41% | 5,059,532 |
| Apr 3, 2026 | 7.55 | 7.55 | 7.38 | 7.40 | 7.40 | -1.73% | 6,441,778 |
| Apr 2, 2026 | 7.56 | 7.57 | 7.50 | 7.53 | 7.53 | -0.40% | 7,571,798 |
| Apr 1, 2026 | 7.62 | 7.64 | 7.52 | 7.56 | 7.56 | -0.26% | 6,517,100 |
| Mar 31, 2026 | 7.60 | 7.66 | 7.58 | 7.58 | 7.58 | -0.26% | 6,558,749 |
| Mar 30, 2026 | 7.51 | 7.61 | 7.49 | 7.60 | 7.60 | 0.80% | 5,906,530 |
| Mar 27, 2026 | 7.45 | 7.56 | 7.43 | 7.54 | 7.54 | 0.67% | 5,183,700 |
| Mar 26, 2026 | 7.53 | 7.58 | 7.47 | 7.49 | 7.49 | -0.40% | 6,036,799 |
| Mar 25, 2026 | 7.47 | 7.53 | 7.46 | 7.52 | 7.52 | 0.80% | 5,338,576 |
| Mar 24, 2026 | 7.43 | 7.49 | 7.36 | 7.46 | 7.46 | 1.08% | 7,049,700 |
| Mar 23, 2026 | 7.60 | 7.60 | 7.32 | 7.38 | 7.38 | -3.66% | 12,451,058 |
| Mar 20, 2026 | 7.76 | 7.78 | 7.65 | 7.66 | 7.66 | -1.16% | 7,437,935 |
| Mar 19, 2026 | 7.81 | 7.84 | 7.73 | 7.75 | 7.75 | -1.02% | 8,316,700 |
| Mar 18, 2026 | 7.90 | 7.91 | 7.80 | 7.83 | 7.83 | -1.01% | 8,237,400 |
| Mar 17, 2026 | 7.96 | 7.99 | 7.89 | 7.91 | 7.91 | -0.50% | 7,927,656 |
| Mar 16, 2026 | 7.92 | 7.98 | 7.91 | 7.95 | 7.95 | 0.25% | 6,875,100 |
| Mar 13, 2026 | 7.91 | 7.98 | 7.91 | 7.93 | 7.93 | - | 8,806,409 |
| Mar 12, 2026 | 7.89 | 7.95 | 7.85 | 7.93 | 7.93 | 0.51% | 7,862,863 |
| Mar 11, 2026 | 7.87 | 7.89 | 7.84 | 7.89 | 7.89 | 0.25% | 5,501,341 |
| Mar 10, 2026 | 7.88 | 7.90 | 7.84 | 7.87 | 7.87 | 0.13% | 5,695,100 |
| Mar 9, 2026 | 7.84 | 7.90 | 7.80 | 7.86 | 7.86 | -0.25% | 9,450,194 |
| 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 |