Skip to main content
Yunnan Metropolitan RealEstate Development Co.Ltd (SHA:600239)
China flag China · Delayed Price · Currency is CNY
2.030
+0.030 (1.50%)
Apr 28, 2026, 3:57 PM CST

SHA:600239 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.992.041.982.032.031.50%26,106,060
Apr 27, 20261.982.011.912.002.000.50%27,352,740
Apr 24, 20262.002.011.961.991.99-0.50%22,670,010
Apr 23, 20262.032.041.992.002.00-1.48%20,614,020
Apr 22, 20262.012.052.012.032.03-20,406,180
Apr 21, 20262.042.042.012.032.03-0.49%18,458,770
Apr 20, 20262.052.052.022.042.04-0.49%19,050,660
Apr 17, 20262.072.092.042.052.05-0.97%24,175,110
Apr 16, 20262.072.082.042.072.07-17,949,320
Apr 15, 20262.162.172.062.072.07-4.61%31,368,910
Apr 14, 20262.092.172.092.172.173.83%32,699,810
Apr 13, 20262.052.102.042.092.091.46%17,618,260
Apr 10, 20262.072.102.052.062.060.49%15,223,990
Apr 9, 20262.082.102.032.052.05-1.91%18,721,585
Apr 8, 20262.052.102.042.092.093.47%27,520,549
Apr 7, 20261.982.031.982.022.021.51%19,122,450
Apr 3, 20262.072.081.981.991.99-3.86%27,836,010
Apr 2, 20262.132.142.062.072.07-3.27%22,598,400
Apr 1, 20262.192.192.122.142.14-0.47%19,508,956
Mar 31, 20262.192.232.142.152.15-1.38%18,808,930
Mar 30, 20262.172.202.142.182.18-0.46%18,914,230
Mar 27, 20262.172.212.162.192.19-19,291,660
Mar 26, 20262.212.262.182.192.19-0.90%20,636,390
Mar 25, 20262.152.212.132.212.213.27%21,177,700
Mar 24, 20262.072.142.052.142.145.42%26,242,728
Mar 23, 20262.152.162.022.032.03-6.88%30,914,730
Mar 20, 20262.252.272.172.182.18-2.68%29,093,400
Mar 19, 20262.322.332.242.242.24-3.86%23,291,700
Mar 18, 20262.362.372.302.332.33-1.27%19,923,100
Mar 17, 20262.332.402.332.362.361.29%32,017,940
Mar 16, 20262.302.352.292.332.331.30%22,740,099
Mar 13, 20262.282.332.282.302.300.44%24,269,270
Mar 12, 20262.302.332.282.292.29-0.87%19,141,500
Mar 11, 20262.322.332.302.312.31-0.43%11,417,740
Mar 10, 20262.312.332.292.322.321.31%14,755,850
Mar 9, 20262.302.312.272.292.29-0.87%17,911,990
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