Xinjiang Sayram Modern Agriculture Co., Ltd (SHA:600540)
China
· Delayed Price · Currency is CNY 5.07
+0.18 (3.68%)
Apr 29, 2026, 3:00 PM CST
SHA:600540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.87 | 5.10 | 4.86 | 5.07 | 5.07 | 3.68% | 20,270,015 |
| Apr 28, 2026 | 4.97 | 5.01 | 4.82 | 4.89 | 4.89 | -2.59% | 16,850,580 |
| Apr 27, 2026 | 4.84 | 5.05 | 4.77 | 5.02 | 5.02 | 4.15% | 25,668,646 |
| Apr 24, 2026 | 4.87 | 4.91 | 4.76 | 4.82 | 4.82 | -1.23% | 13,055,084 |
| Apr 23, 2026 | 4.83 | 4.94 | 4.76 | 4.88 | 4.88 | -0.41% | 16,849,251 |
| Apr 22, 2026 | 4.87 | 5.05 | 4.83 | 4.90 | 4.90 | 1.24% | 19,923,500 |
| Apr 21, 2026 | 4.90 | 4.95 | 4.78 | 4.84 | 4.84 | -0.82% | 13,098,600 |
| Apr 20, 2026 | 4.75 | 4.88 | 4.74 | 4.88 | 4.88 | 2.74% | 16,868,400 |
| Apr 17, 2026 | 4.84 | 4.90 | 4.70 | 4.75 | 4.75 | -1.66% | 13,775,993 |
| Apr 16, 2026 | 4.68 | 4.86 | 4.60 | 4.83 | 4.83 | 3.87% | 19,607,070 |
| Apr 15, 2026 | 4.73 | 4.77 | 4.64 | 4.65 | 4.65 | -1.90% | 11,665,700 |
| Apr 14, 2026 | 4.87 | 4.89 | 4.68 | 4.74 | 4.74 | -0.84% | 14,050,400 |
| Apr 13, 2026 | 4.72 | 4.87 | 4.72 | 4.78 | 4.78 | 1.92% | 22,851,860 |
| Apr 10, 2026 | 4.80 | 4.87 | 4.65 | 4.69 | 4.69 | 2.40% | 20,935,417 |
| Apr 9, 2026 | 4.62 | 4.67 | 4.54 | 4.58 | 4.58 | -1.51% | 14,108,276 |
| Apr 8, 2026 | 4.63 | 4.67 | 4.58 | 4.65 | 4.65 | 1.75% | 17,717,530 |
| Apr 7, 2026 | 4.35 | 4.61 | 4.32 | 4.57 | 4.57 | 3.86% | 23,004,600 |
| Apr 3, 2026 | 4.66 | 4.71 | 4.38 | 4.40 | 4.40 | -6.58% | 31,539,270 |
| Apr 2, 2026 | 4.75 | 4.79 | 4.64 | 4.71 | 4.71 | -0.42% | 17,822,300 |
| Apr 1, 2026 | 4.89 | 4.91 | 4.68 | 4.73 | 4.73 | -2.07% | 24,090,900 |
| Mar 31, 2026 | 5.15 | 5.23 | 4.81 | 4.83 | 4.83 | -5.29% | 30,708,450 |
| Mar 30, 2026 | 4.78 | 5.18 | 4.78 | 5.10 | 5.10 | 5.15% | 37,908,100 |
| Mar 27, 2026 | 4.70 | 4.87 | 4.68 | 4.85 | 4.85 | 2.54% | 17,136,700 |
| Mar 26, 2026 | 4.86 | 4.97 | 4.71 | 4.73 | 4.73 | -2.67% | 16,607,040 |
| Mar 25, 2026 | 4.67 | 4.88 | 4.65 | 4.86 | 4.86 | 3.85% | 21,721,200 |
| Mar 24, 2026 | 4.53 | 4.69 | 4.41 | 4.68 | 4.68 | 4.70% | 28,225,920 |
| Mar 23, 2026 | 4.70 | 4.74 | 4.42 | 4.47 | 4.47 | -6.09% | 30,670,350 |
| Mar 20, 2026 | 4.97 | 5.00 | 4.74 | 4.76 | 4.76 | -4.23% | 23,407,600 |
| Mar 19, 2026 | 5.18 | 5.18 | 4.96 | 4.97 | 4.97 | -4.24% | 22,627,880 |
| Mar 18, 2026 | 5.29 | 5.31 | 5.08 | 5.19 | 5.19 | -1.33% | 20,456,690 |
| Mar 17, 2026 | 5.42 | 5.52 | 5.25 | 5.26 | 5.26 | -3.66% | 26,980,920 |
| Mar 16, 2026 | 5.33 | 5.68 | 5.33 | 5.46 | 5.46 | 1.11% | 42,059,710 |
| Mar 13, 2026 | 5.52 | 5.62 | 5.38 | 5.40 | 5.40 | -0.37% | 30,910,560 |
| Mar 12, 2026 | 5.48 | 5.53 | 5.35 | 5.42 | 5.42 | -1.63% | 34,912,270 |
| Mar 11, 2026 | 5.40 | 5.68 | 5.35 | 5.51 | 5.51 | 2.99% | 41,613,360 |
| Mar 10, 2026 | 5.39 | 5.44 | 5.30 | 5.35 | 5.35 | -0.74% | 24,340,760 |
| Mar 9, 2026 | 5.36 | 5.59 | 5.36 | 5.39 | 5.39 | 0.94% | 42,256,610 |
| Mar 6, 2026 | 5.09 | 5.39 | 5.08 | 5.34 | 5.34 | 3.89% | 49,771,010 |
| Mar 5, 2026 | 5.38 | 5.39 | 5.10 | 5.14 | 5.14 | -3.93% | 51,756,490 |
| Mar 4, 2026 | 5.36 | 5.49 | 5.26 | 5.35 | 5.35 | -0.19% | 59,161,420 |
| Mar 3, 2026 | 5.41 | 5.70 | 5.31 | 5.36 | 5.36 | -1.11% | 75,652,260 |
| Mar 2, 2026 | 5.25 | 5.58 | 5.22 | 5.42 | 5.42 | 0.74% | 83,516,240 |
| Feb 27, 2026 | 5.66 | 5.66 | 5.20 | 5.38 | 5.38 | -5.78% | 96,993,960 |
| Feb 26, 2026 | 5.33 | 5.71 | 5.30 | 5.71 | 5.71 | 10.02% | 29,482,660 |
| Feb 25, 2026 | 5.04 | 5.33 | 5.03 | 5.19 | 5.19 | 3.80% | 31,492,219 |
| Feb 24, 2026 | 4.79 | 5.03 | 4.78 | 5.00 | 5.00 | 4.82% | 24,348,100 |
| Feb 13, 2026 | 4.74 | 4.81 | 4.72 | 4.77 | 4.77 | 0.63% | 11,271,450 |
| Feb 12, 2026 | 4.87 | 4.87 | 4.72 | 4.74 | 4.74 | -2.67% | 12,729,168 |
| Feb 11, 2026 | 4.83 | 4.90 | 4.80 | 4.87 | 4.87 | 0.83% | 12,783,931 |
| Feb 10, 2026 | 4.93 | 4.93 | 4.82 | 4.83 | 4.83 | -1.83% | 14,125,660 |
| Feb 9, 2026 | 4.93 | 4.99 | 4.89 | 4.92 | 4.92 | 0.20% | 14,019,430 |
| Feb 6, 2026 | 4.95 | 4.99 | 4.88 | 4.91 | 4.91 | -0.20% | 10,665,500 |
| Feb 5, 2026 | 4.95 | 5.04 | 4.92 | 4.92 | 4.92 | -1.01% | 12,649,400 |
| Feb 4, 2026 | 4.97 | 4.98 | 4.87 | 4.97 | 4.97 | 0.61% | 14,174,082 |
| Feb 3, 2026 | 4.96 | 5.00 | 4.84 | 4.94 | 4.94 | 0.20% | 19,608,700 |
| Feb 2, 2026 | 5.00 | 5.08 | 4.85 | 4.93 | 4.93 | -3.33% | 30,077,680 |
| Jan 30, 2026 | 5.02 | 5.32 | 4.97 | 5.10 | 5.10 | 1.19% | 48,101,210 |
| Jan 29, 2026 | 4.99 | 5.12 | 4.95 | 5.04 | 5.04 | 0.20% | 28,506,840 |
| Jan 28, 2026 | 4.85 | 5.05 | 4.80 | 5.03 | 5.03 | 3.71% | 32,489,950 |
| Jan 27, 2026 | 4.88 | 4.93 | 4.73 | 4.85 | 4.85 | -0.61% | 14,753,699 |
| Jan 26, 2026 | 4.78 | 4.90 | 4.75 | 4.88 | 4.88 | 1.88% | 22,126,070 |
| Jan 23, 2026 | 4.76 | 4.79 | 4.72 | 4.79 | 4.79 | 0.84% | 9,913,920 |
| Jan 22, 2026 | 4.67 | 4.75 | 4.66 | 4.75 | 4.75 | 1.50% | 9,575,076 |
| Jan 21, 2026 | 4.69 | 4.69 | 4.62 | 4.68 | 4.68 | -0.21% | 7,894,100 |
| Jan 20, 2026 | 4.70 | 4.71 | 4.65 | 4.69 | 4.69 | -0.21% | 9,985,301 |
| Jan 19, 2026 | 4.55 | 4.70 | 4.53 | 4.70 | 4.70 | 3.07% | 13,708,944 |
| Jan 16, 2026 | 4.66 | 4.67 | 4.56 | 4.56 | 4.56 | -1.94% | 11,417,630 |
| Jan 15, 2026 | 4.66 | 4.68 | 4.62 | 4.65 | 4.65 | -0.43% | 8,498,474 |
| Jan 14, 2026 | 4.64 | 4.70 | 4.60 | 4.67 | 4.67 | 0.43% | 14,577,801 |
| Jan 13, 2026 | 4.72 | 4.75 | 4.63 | 4.65 | 4.65 | -1.48% | 14,975,162 |
| Jan 12, 2026 | 4.71 | 4.72 | 4.66 | 4.72 | 4.72 | - | 11,653,140 |
| Jan 9, 2026 | 4.70 | 4.73 | 4.65 | 4.72 | 4.72 | 0.43% | 10,594,220 |
| Jan 8, 2026 | 4.65 | 4.73 | 4.64 | 4.70 | 4.70 | 0.21% | 12,574,990 |
| Jan 7, 2026 | 4.66 | 4.71 | 4.59 | 4.69 | 4.69 | 0.64% | 16,146,640 |
| Jan 6, 2026 | 4.57 | 4.66 | 4.57 | 4.66 | 4.66 | 1.53% | 14,165,287 |
| Jan 5, 2026 | 4.55 | 4.62 | 4.55 | 4.59 | 4.59 | 0.44% | 11,431,600 |
| Dec 31, 2025 | 4.67 | 4.69 | 4.51 | 4.57 | 4.57 | -2.14% | 14,044,230 |
| Dec 30, 2025 | 4.74 | 4.78 | 4.65 | 4.67 | 4.67 | -1.27% | 16,130,530 |
| Dec 29, 2025 | 4.79 | 4.82 | 4.70 | 4.73 | 4.73 | -1.05% | 23,315,390 |
| Dec 26, 2025 | 4.65 | 5.09 | 4.65 | 4.78 | 4.78 | 3.24% | 39,372,960 |
| Dec 25, 2025 | 4.59 | 4.64 | 4.57 | 4.63 | 4.63 | 0.87% | 6,059,575 |
| Dec 24, 2025 | 4.59 | 4.62 | 4.55 | 4.59 | 4.59 | -0.22% | 6,119,930 |
| Dec 23, 2025 | 4.67 | 4.71 | 4.57 | 4.60 | 4.60 | -1.71% | 7,909,113 |
| Dec 22, 2025 | 4.67 | 4.70 | 4.63 | 4.68 | 4.68 | 0.21% | 8,282,912 |
| Dec 19, 2025 | 4.52 | 4.68 | 4.49 | 4.67 | 4.67 | 3.09% | 13,830,050 |
| Dec 18, 2025 | 4.44 | 4.58 | 4.40 | 4.53 | 4.53 | 1.57% | 10,948,730 |
| Dec 17, 2025 | 4.47 | 4.49 | 4.36 | 4.46 | 4.46 | - | 10,754,100 |
| Dec 16, 2025 | 4.51 | 4.58 | 4.45 | 4.46 | 4.46 | -1.55% | 8,423,134 |
| Dec 15, 2025 | 4.45 | 4.56 | 4.41 | 4.53 | 4.53 | 1.12% | 10,807,280 |
| Dec 12, 2025 | 4.55 | 4.59 | 4.46 | 4.48 | 4.48 | -1.75% | 12,356,900 |
| Dec 11, 2025 | 4.72 | 4.74 | 4.55 | 4.56 | 4.56 | -3.59% | 15,097,541 |
| Dec 10, 2025 | 4.74 | 4.79 | 4.69 | 4.73 | 4.73 | 0.21% | 9,977,220 |
| Dec 9, 2025 | 4.79 | 4.80 | 4.69 | 4.72 | 4.72 | -1.67% | 9,345,000 |
| Dec 8, 2025 | 4.83 | 4.85 | 4.76 | 4.80 | 4.80 | -0.41% | 9,106,570 |
| Dec 5, 2025 | 4.72 | 4.83 | 4.69 | 4.82 | 4.82 | 2.12% | 10,075,980 |
| Dec 4, 2025 | 4.87 | 4.87 | 4.70 | 4.72 | 4.72 | -2.68% | 11,409,100 |
| Dec 3, 2025 | 4.89 | 4.94 | 4.82 | 4.85 | 4.85 | -0.82% | 9,921,000 |
| Dec 2, 2025 | 4.88 | 4.91 | 4.77 | 4.89 | 4.89 | 0.20% | 11,617,700 |
| Dec 1, 2025 | 4.87 | 4.97 | 4.86 | 4.88 | 4.88 | - | 12,950,800 |
| Nov 28, 2025 | 4.73 | 4.89 | 4.67 | 4.88 | 4.88 | 3.17% | 13,136,600 |