Bright Dairy & Food Co.,Ltd (SHA:600597)
China · Delayed Price · Currency is CNY 6.95
+0.14 (2.06%)
May 29, 2026, 3:00 PM CST
SHA:600597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.80 | 7.02 | 6.78 | 6.95 | 6.95 | 2.06% | 9,078,569 |
| May 28, 2026 | 6.87 | 6.91 | 6.76 | 6.81 | 6.81 | -1.02% | 6,673,100 |
| May 27, 2026 | 6.91 | 6.97 | 6.76 | 6.88 | 6.88 | -0.43% | 9,535,592 |
| May 26, 2026 | 6.89 | 6.94 | 6.87 | 6.91 | 6.91 | - | 4,677,897 |
| May 25, 2026 | 6.98 | 7.00 | 6.86 | 6.91 | 6.91 | -1.14% | 7,600,299 |
| May 22, 2026 | 7.11 | 7.11 | 6.98 | 6.99 | 6.99 | -1.27% | 7,795,600 |
| May 21, 2026 | 7.12 | 7.18 | 7.08 | 7.08 | 7.08 | -0.70% | 6,533,900 |
| May 20, 2026 | 7.23 | 7.23 | 7.12 | 7.13 | 7.13 | -1.25% | 5,558,100 |
| May 19, 2026 | 7.15 | 7.23 | 7.12 | 7.22 | 7.22 | 0.98% | 4,070,600 |
| May 18, 2026 | 7.16 | 7.17 | 7.10 | 7.15 | 7.15 | -0.42% | 5,526,100 |
| May 15, 2026 | 7.22 | 7.26 | 7.16 | 7.18 | 7.18 | -0.55% | 6,850,478 |
| May 14, 2026 | 7.29 | 7.31 | 7.19 | 7.22 | 7.22 | -0.96% | 9,608,500 |
| May 13, 2026 | 7.33 | 7.34 | 7.28 | 7.29 | 7.29 | -0.55% | 6,748,700 |
| May 12, 2026 | 7.39 | 7.40 | 7.32 | 7.33 | 7.33 | -0.95% | 7,216,100 |
| May 11, 2026 | 7.39 | 7.41 | 7.35 | 7.40 | 7.40 | - | 7,322,201 |
| 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% | 12,451,050 |
| 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 |