Skip to main content
Yunnan Metropolitan RealEstate Development Co.Ltd (SHA:600239)
China flag China · Delayed Price · Currency is CNY
2.310
+0.020 (0.87%)
Mar 10, 2026, 1:15 PM CST

SHA:600239 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.302.312.272.30--0.43%14,721,240
Mar 6, 20262.252.322.252.312.312.21%21,913,490
Mar 5, 20262.252.302.252.262.261.35%16,999,500
Mar 4, 20262.262.282.202.232.23-1.76%23,632,430
Mar 3, 20262.332.362.272.272.27-2.58%29,658,710
Mar 2, 20262.382.382.322.332.33-3.32%32,208,980
Feb 27, 20262.392.412.372.412.410.84%13,585,160
Feb 26, 20262.452.452.392.392.39-2.05%27,697,200
Feb 25, 20262.392.462.382.442.442.09%40,198,300
Feb 24, 20262.362.392.352.392.391.70%17,878,930
Feb 13, 20262.382.392.342.352.35-1.26%16,544,443
Feb 12, 20262.412.422.372.382.38-0.83%21,618,850
Feb 11, 20262.402.422.382.402.40-0.41%13,978,450
Feb 10, 20262.412.432.392.412.41-0.41%17,354,050
Feb 9, 20262.382.452.382.422.421.68%30,304,370
Feb 6, 20262.382.402.352.382.38-0.42%22,069,010
Feb 5, 20262.392.422.382.392.39-25,315,300
Feb 4, 20262.342.402.332.392.392.14%27,017,680
Feb 3, 20262.332.362.322.342.340.86%14,286,380
Feb 2, 20262.352.382.312.322.32-1.69%19,855,210
Jan 30, 20262.382.392.342.362.36-1.26%28,078,530
Jan 29, 20262.352.412.342.392.391.27%33,196,740
Jan 28, 20262.352.382.352.362.360.43%16,609,840
Jan 27, 20262.392.392.332.352.35-2.08%21,967,630
Jan 26, 20262.422.432.372.402.40-1.23%24,339,810
Jan 23, 20262.412.432.382.432.431.25%29,287,310
Jan 22, 20262.362.412.352.402.401.69%32,285,210
Jan 21, 20262.352.372.342.362.36-19,302,177
Jan 20, 20262.342.382.332.362.36-28,298,000
Jan 19, 20262.332.362.332.362.360.85%15,608,950
Jan 16, 20262.362.372.342.342.34-0.43%15,880,856
Jan 15, 20262.352.382.342.352.35-0.42%26,397,890
Jan 14, 20262.392.402.342.362.36-0.84%36,620,050
Jan 13, 20262.382.422.372.382.38-0.42%33,773,750
Jan 12, 20262.402.412.382.392.39-0.42%28,696,296
Jan 9, 20262.402.412.382.402.40-0.41%23,657,747
Jan 8, 20262.372.412.362.412.411.69%26,730,215
Jan 7, 20262.392.402.362.372.37-0.84%21,229,133
Jan 6, 20262.372.392.362.392.391.27%18,834,990
Jan 5, 20262.352.382.352.362.360.43%14,298,420
Dec 31, 20252.372.382.322.352.35-17,442,440
Dec 30, 20252.362.382.352.352.35-1.26%21,359,900
Dec 29, 20252.392.442.372.382.38-26,731,490
Dec 26, 20252.392.422.382.382.38-0.83%20,837,333
Dec 25, 20252.422.422.392.402.40-0.41%16,389,062
Dec 24, 20252.412.422.392.412.41-18,348,430
Dec 23, 20252.462.492.402.412.41-2.43%27,732,929
Dec 22, 20252.452.522.432.472.470.41%29,009,780
Dec 19, 20252.422.472.392.462.461.65%28,431,780
Dec 18, 20252.382.432.372.422.421.26%19,917,480
Dec 17, 20252.372.412.352.392.390.42%22,450,395
Dec 16, 20252.392.412.372.382.38-1.24%23,385,732
Dec 15, 20252.372.422.362.412.410.84%20,986,100
Dec 12, 20252.432.452.392.392.39-1.24%30,676,190
Dec 11, 20252.562.562.412.422.42-5.84%71,549,130
Dec 10, 20252.522.692.492.572.571.98%74,213,469
Dec 9, 20252.612.612.522.522.52-3.08%33,883,560
Dec 8, 20252.612.642.592.602.60-0.76%30,480,290
Dec 5, 20252.612.632.562.622.620.77%20,236,280
Dec 4, 20252.652.672.592.602.60-2.26%26,258,090
Dec 3, 20252.692.722.652.662.66-1.48%33,102,800
Dec 2, 20252.652.722.612.702.701.50%36,622,950
Dec 1, 20252.652.692.642.662.66-27,212,900
Nov 28, 20252.582.662.542.662.663.10%44,443,805
Nov 27, 20252.572.602.522.582.58-30,100,630
Nov 26, 20252.572.662.572.582.58-33,047,550
Nov 25, 20252.572.592.542.582.580.78%26,431,103
Nov 24, 20252.552.592.542.562.560.39%26,079,090
Nov 21, 20252.622.682.552.552.55-4.49%44,552,170
Nov 20, 20252.662.722.622.672.670.38%44,466,710
Nov 19, 20252.722.762.642.662.66-2.56%36,523,210
Nov 18, 20252.802.812.692.732.73-3.19%49,598,490
Nov 17, 20252.772.822.752.822.821.81%38,829,820
Nov 14, 20252.742.802.732.772.770.36%38,089,380
Nov 13, 20252.772.772.702.762.760.36%37,429,870
Nov 12, 20252.782.812.722.752.75-1.08%37,554,620
Nov 11, 20252.742.822.722.782.781.46%69,998,220
Nov 10, 20252.662.762.652.742.742.62%50,543,140
Nov 7, 20252.702.722.672.672.67-1.48%41,577,000
Nov 6, 20252.712.722.662.712.710.37%45,373,260
Nov 5, 20252.622.732.622.702.700.75%74,554,580
Nov 4, 20252.682.742.662.682.681.52%75,042,260
Nov 3, 20252.622.642.592.642.640.76%34,632,040
Oct 31, 20252.572.682.572.622.621.55%66,359,600
Oct 30, 20252.662.662.572.582.58-2.64%38,176,920
Oct 29, 20252.702.702.632.652.65-1.12%50,356,250
Oct 28, 20252.712.802.682.682.68-65,765,810
Oct 27, 20252.732.742.672.682.68-1.83%65,149,400
Oct 24, 20252.802.862.712.732.73-3.19%84,408,640
Oct 23, 20252.993.002.792.822.82-5.69%187,515,600
Oct 22, 20252.752.992.722.992.999.93%181,477,000
Oct 21, 20252.542.772.532.722.727.09%90,731,040
Oct 20, 20252.552.562.522.542.540.79%23,602,450
Oct 17, 20252.572.602.502.522.52-1.95%29,627,450
Oct 16, 20252.602.602.552.572.57-0.77%27,264,850
Oct 15, 20252.602.642.572.592.59-0.38%29,139,230
Oct 14, 20252.622.682.572.602.60-0.38%44,427,300
Oct 13, 20252.552.662.522.612.61-0.76%38,858,810
Oct 10, 20252.612.672.582.632.630.38%42,108,640
Oct 9, 20252.662.672.562.622.62-0.76%43,915,210