Skip to main content
Bright Dairy & Food Co.,Ltd (SHA:600597)
China flag China · Delayed Price · Currency is CNY
7.46
+0.10 (1.36%)
Apr 29, 2026, 3:00 PM CST

SHA:600597 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.337.457.327.45-1.22%4,823,403
Apr 28, 20267.367.397.277.367.36-0.27%7,825,500
Apr 27, 20267.397.437.387.387.38-0.67%4,944,700
Apr 24, 20267.407.447.357.437.430.27%5,184,777
Apr 23, 20267.387.437.337.417.410.27%5,158,592
Apr 22, 20267.437.457.387.397.39-0.81%4,731,117
Apr 21, 20267.447.497.437.457.450.13%3,744,700
Apr 20, 20267.447.467.407.447.44-5,362,833
Apr 17, 20267.477.477.417.447.44-0.53%3,808,910
Apr 16, 20267.477.497.447.487.480.13%5,377,610
Apr 15, 20267.437.477.427.477.470.54%4,194,800
Apr 14, 20267.477.477.387.437.43-0.13%5,503,700
Apr 13, 20267.437.467.407.447.44-4,625,500
Apr 10, 20267.437.487.437.447.440.13%5,235,610
Apr 9, 20267.527.557.417.437.43-1.59%6,027,600
Apr 8, 20267.497.567.487.557.551.62%6,238,480
Apr 7, 20267.427.457.377.437.430.41%5,059,532
Apr 3, 20267.557.557.387.407.40-1.73%6,441,778
Apr 2, 20267.567.577.507.537.53-0.40%7,571,798
Apr 1, 20267.627.647.527.567.56-0.26%6,517,100
Mar 31, 20267.607.667.587.587.58-0.26%6,558,749
Mar 30, 20267.517.617.497.607.600.80%5,906,530
Mar 27, 20267.457.567.437.547.540.67%5,183,700
Mar 26, 20267.537.587.477.497.49-0.40%6,036,799
Mar 25, 20267.477.537.467.527.520.80%5,338,576
Mar 24, 20267.437.497.367.467.461.08%7,049,700
Mar 23, 20267.607.607.327.387.38-3.66%12,451,058
Mar 20, 20267.767.787.657.667.66-1.16%7,437,935
Mar 19, 20267.817.847.737.757.75-1.02%8,316,700
Mar 18, 20267.907.917.807.837.83-1.01%8,237,400
Mar 17, 20267.967.997.897.917.91-0.50%7,927,656
Mar 16, 20267.927.987.917.957.950.25%6,875,100
Mar 13, 20267.917.987.917.937.93-8,806,409
Mar 12, 20267.897.957.857.937.930.51%7,862,863
Mar 11, 20267.877.897.847.897.890.25%5,501,341
Mar 10, 20267.887.907.847.877.870.13%5,695,100
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