Skip to main content
Bright Dairy & Food Co.,Ltd (SHA:600597)
China flag China · Delayed Price · Currency is CNY
7.86
-0.02 (-0.25%)
At close: Mar 9, 2026

SHA:600597 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.847.907.807.867.86-0.25%9,450,194
Mar 6, 20267.777.897.767.887.881.16%8,250,072
Mar 5, 20267.827.837.777.797.790.13%6,671,294
Mar 4, 20267.897.897.767.787.78-1.64%14,010,870
Mar 3, 20267.917.977.887.917.91-13,166,290
Mar 2, 20267.907.967.867.917.91-0.50%9,943,951
Feb 27, 20267.937.957.917.957.950.38%4,837,517
Feb 26, 20267.987.987.917.927.92-0.38%7,693,881
Feb 25, 20267.927.987.917.957.950.89%9,724,200
Feb 24, 20267.917.937.887.887.88-6,949,920
Feb 13, 20267.947.997.887.887.88-0.76%7,228,300
Feb 12, 20268.038.037.927.947.94-1.00%8,422,810
Feb 11, 20268.008.037.998.028.020.12%5,895,511
Feb 10, 20268.038.047.988.018.01-0.25%7,091,591
Feb 9, 20268.038.048.008.038.030.25%7,853,485
Feb 6, 20267.998.067.998.018.01-0.37%10,198,590
Feb 5, 20267.988.077.988.048.040.37%13,225,590
Feb 4, 20267.988.027.938.018.011.14%11,067,020
Feb 3, 20267.937.977.867.927.920.25%8,142,737
Feb 2, 20267.958.027.897.907.90-1.00%10,178,750
Jan 30, 20268.018.057.947.987.98-0.62%10,190,482
Jan 29, 20267.908.037.878.038.031.52%15,699,860
Jan 28, 20267.917.947.857.917.910.13%11,186,400
Jan 27, 20267.977.977.877.907.90-0.88%11,618,400
Jan 26, 20268.038.047.937.977.97-0.87%16,847,880
Jan 23, 20268.038.048.018.048.040.25%11,243,100
Jan 22, 20268.018.048.008.028.02-11,513,100
Jan 21, 20268.078.128.008.028.02-2.20%25,010,520
Jan 20, 20268.158.218.148.208.200.49%13,919,220
Jan 19, 20268.138.188.118.168.160.49%8,310,515
Jan 16, 20268.178.188.118.128.12-0.61%8,919,739
Jan 15, 20268.158.198.138.178.170.25%7,514,184
Jan 14, 20268.188.228.138.158.15-0.37%15,826,600
Jan 13, 20268.228.248.168.188.18-0.24%12,961,780
Jan 12, 20268.158.218.148.208.200.37%13,472,470
Jan 9, 20268.168.218.148.178.170.25%8,538,222
Jan 8, 20268.148.188.128.158.15-8,064,199
Jan 7, 20268.188.188.148.158.15-0.37%8,866,701
Jan 6, 20268.138.188.128.188.180.62%10,944,941
Jan 5, 20268.108.148.088.138.130.49%8,142,700
Dec 31, 20258.108.128.088.098.09-0.25%6,995,475
Dec 30, 20258.108.138.098.118.11-0.12%7,923,847
Dec 29, 20258.168.178.128.128.12-0.61%7,603,743
Dec 26, 20258.188.208.148.178.17-0.12%9,309,601
Dec 25, 20258.218.238.158.188.18-0.37%9,881,045
Dec 24, 20258.228.248.148.218.21-0.85%15,345,390
Dec 23, 20258.488.518.258.288.28-0.12%22,733,550
Dec 22, 20258.338.378.278.298.29-0.36%13,968,300
Dec 19, 20258.198.348.168.328.321.34%19,477,570
Dec 18, 20258.148.238.128.218.210.37%10,191,210
Dec 17, 20258.128.248.058.188.180.74%13,211,365
Dec 16, 20258.168.258.118.128.12-0.49%15,808,755
Dec 15, 20258.078.188.048.168.161.49%14,504,900
Dec 12, 20258.048.098.018.048.04-8,622,714
Dec 11, 20258.098.108.028.048.04-0.74%9,718,674
Dec 10, 20258.078.118.048.108.10-10,609,700
Dec 9, 20258.118.158.068.108.10-0.12%14,050,390
Dec 8, 20258.168.188.108.118.11-0.49%12,253,410
Dec 5, 20258.178.178.088.158.15-0.24%12,186,000
Dec 4, 20258.238.268.168.178.17-1.09%9,194,429
Dec 3, 20258.278.318.208.268.26-0.60%10,049,100
Dec 2, 20258.238.338.198.318.310.61%12,120,200
Dec 1, 20258.308.378.248.268.260.36%15,456,030
Nov 28, 20258.168.278.118.238.230.86%14,316,390
Nov 27, 20258.208.218.158.168.16-0.24%10,155,500
Nov 26, 20258.198.238.168.188.18-0.12%12,656,450
Nov 25, 20258.238.248.168.198.19-0.36%15,095,501
Nov 24, 20258.318.428.208.228.22-0.72%16,889,528
Nov 21, 20258.568.608.288.288.28-3.50%17,728,910
Nov 20, 20258.698.698.538.588.58-1.04%9,962,300
Nov 19, 20258.638.728.638.678.670.23%11,096,600
Nov 18, 20258.688.748.598.658.65-0.69%10,884,600
Nov 17, 20258.738.758.648.718.71-0.46%11,456,540
Nov 14, 20258.768.878.728.758.75-0.57%14,004,780
Nov 13, 20258.738.828.658.808.801.03%18,715,020
Nov 12, 20258.708.838.708.718.71-0.11%26,133,630
Nov 11, 20258.558.748.488.728.722.23%30,500,710
Nov 10, 20258.388.548.368.538.531.91%20,196,450
Nov 7, 20258.358.408.348.378.37-9,392,282
Nov 6, 20258.358.398.348.378.37-8,158,109
Nov 5, 20258.338.388.318.378.370.24%8,141,779
Nov 4, 20258.388.398.318.358.35-0.36%7,925,160
Nov 3, 20258.358.418.358.388.380.24%10,208,200
Oct 31, 20258.388.448.338.368.36-1.18%16,834,690
Oct 30, 20258.478.528.438.468.46-8,388,410
Oct 29, 20258.508.528.428.468.46-0.47%8,816,787
Oct 28, 20258.558.568.508.508.50-0.70%8,345,700
Oct 27, 20258.568.618.518.568.560.12%8,600,400
Oct 24, 20258.658.668.558.558.55-1.16%8,654,100
Oct 23, 20258.588.668.588.658.650.46%10,162,200
Oct 22, 20258.538.648.518.618.610.94%9,862,186
Oct 21, 20258.498.558.478.538.530.59%7,094,765
Oct 20, 20258.538.568.458.488.48-0.35%7,952,700
Oct 17, 20258.578.618.508.518.51-0.70%8,374,500
Oct 16, 20258.568.598.548.578.57-0.12%8,398,800
Oct 15, 20258.548.608.508.588.580.35%9,215,902
Oct 14, 20258.498.568.468.558.550.71%13,000,320
Oct 13, 20258.488.548.438.498.49-1.28%12,904,750
Oct 10, 20258.428.668.398.608.602.02%20,814,820
Oct 9, 20258.408.448.348.438.430.48%9,764,600