Advertisement
U.S. Markets closed

Bright Dairy & Food Co.,Ltd (600597.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
8.58+0.10 (+1.18%)
At close: 03:00PM CST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20248.498.588.488.588.5814,926,600
Oct 24, 20248.468.528.448.488.489,055,458
Oct 23, 20248.468.528.428.508.5015,330,698
Oct 22, 20248.358.488.338.468.4614,838,855
Oct 21, 20248.368.438.308.358.3513,763,213
Oct 18, 20248.248.508.198.398.3917,075,313
Oct 17, 20248.348.428.238.248.249,373,870
Oct 16, 20248.298.428.228.338.339,365,300
Oct 15, 20248.548.548.338.348.3414,720,800
Oct 14, 20248.508.628.368.588.5819,303,101
Oct 11, 20248.648.818.488.578.5719,421,555
Oct 10, 20248.658.858.548.638.6322,513,794
Oct 09, 20249.109.108.548.548.5435,158,905
Oct 08, 202410.1810.189.039.329.3264,364,479
Sep 30, 20248.869.338.719.269.2662,104,016
Sep 27, 20248.608.808.458.668.6635,102,055
Sep 26, 20247.798.187.778.188.1817,427,130
Sep 25, 20247.847.987.777.797.7915,845,795
Sep 24, 20247.647.817.617.817.818,685,226
Sep 23, 20247.637.677.547.587.583,822,868
Sep 20, 20247.627.647.527.637.634,298,000
Sep 19, 20247.337.647.327.617.619,227,400
Sep 18, 20247.407.427.237.297.296,238,000
Sep 13, 20247.457.487.387.417.413,598,155
Sep 12, 20247.497.577.457.457.454,042,971
Sep 11, 20247.497.547.437.467.463,582,555
Sep 10, 20247.597.627.457.527.525,777,914
Sep 09, 20247.557.607.497.577.574,076,485
Sep 06, 20247.667.687.567.577.573,197,400
Sep 05, 20247.537.647.537.637.634,301,497
Sep 04, 20247.627.697.527.537.535,489,140
Sep 03, 20247.587.717.567.637.635,510,900
Sep 02, 20247.747.757.597.607.607,734,200
Aug 30, 20247.717.857.627.737.738,976,300
Aug 29, 20247.617.757.607.727.723,676,900
Aug 28, 20247.637.697.567.647.643,247,668
Aug 27, 20247.587.687.537.657.654,844,301
Aug 26, 20247.657.707.587.597.594,739,899
Aug 23, 20247.637.737.617.657.655,386,100
Aug 22, 20247.908.027.667.697.697,280,201
Aug 21, 20247.967.997.707.797.795,408,300
Aug 20, 20248.078.077.937.977.975,319,686
Aug 19, 20248.048.138.028.068.064,143,800
Aug 16, 20248.168.208.068.098.095,054,803
Aug 15, 20248.158.278.138.208.205,732,400
Aug 14, 20248.268.278.158.158.155,904,500
Aug 13, 20248.358.358.208.278.276,900,588
Aug 12, 20248.328.388.308.338.336,052,000
Aug 09, 20248.358.398.318.328.326,319,814
Aug 08, 20248.248.378.238.358.356,709,690
Aug 07, 20248.318.328.218.288.285,147,900
Aug 06, 20248.198.328.188.318.319,279,471
Aug 05, 20248.168.258.148.168.166,876,024
Aug 02, 20248.128.218.128.168.165,493,200
Aug 01, 20248.188.258.168.168.165,321,702
Jul 31, 20248.038.228.038.228.2210,175,310
Jul 30, 20248.038.088.008.078.073,177,760
Jul 29, 20248.078.128.038.048.044,496,958
Jul 26, 20248.068.148.058.088.084,735,200
Jul 25, 20247.908.107.898.088.086,009,900
Jul 24, 20247.958.027.887.947.945,293,000
Jul 23, 20248.068.107.957.957.954,812,801
Jul 22, 20248.068.128.058.098.095,528,627
Jul 19, 20248.068.128.038.088.085,513,200
Jul 18, 20248.008.087.978.078.076,006,364
Jul 17, 20247.938.057.888.048.047,369,020
Jul 16, 20247.937.997.897.937.934,511,300
Jul 15, 20247.838.007.837.937.938,296,000
Jul 12, 20247.857.917.847.867.863,627,200
Jul 11, 20247.757.897.747.877.876,935,027
Jul 10, 20247.617.717.587.687.684,334,340
Jul 09, 20247.617.687.477.667.667,006,763
Jul 08, 20247.767.777.617.647.645,402,503
Jul 05, 20247.727.727.727.727.72-
Jul 04, 20247.867.897.717.727.725,735,910
Jul 03, 20247.807.937.797.877.875,988,487
Jul 02, 20247.837.887.787.817.815,728,600
Jul 01, 20247.807.857.707.837.835,836,061
Jun 28, 20247.877.917.757.777.777,015,900
Jun 27, 20248.118.168.038.058.054,569,200
Jun 26, 20248.028.178.018.168.165,063,360
Jun 25, 20247.968.067.968.038.035,328,908
Jun 24, 20248.088.087.917.957.957,617,954
Jun 21, 20248.108.188.078.118.116,024,334
Jun 20, 20248.198.238.088.108.106,316,300
Jun 19, 20248.258.278.218.228.225,034,112
Jun 18, 20248.248.338.238.268.267,040,200
Jun 17, 20248.348.358.218.258.2512,724,288
Jun 14, 20248.208.438.128.388.3821,136,390
Jun 13, 20248.308.318.178.218.2110,484,981
Jun 12, 20248.338.348.278.308.307,060,897
Jun 11, 20248.318.368.268.318.315,994,104
Jun 07, 20248.338.388.298.348.345,818,757
Jun 06, 20248.508.508.278.298.2910,699,341
Jun 05, 20248.558.598.458.458.456,669,687
Jun 04, 20248.498.588.458.578.577,265,653
Jun 03, 20248.648.648.468.498.4910,089,000
May 31, 20248.658.708.628.648.644,615,200
May 30, 20248.678.718.628.648.644,617,513
May 29, 20248.688.738.648.678.675,384,655
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...