Shanghai Bright Meat Group Co. Ltd. Class A 600073
SSE · China · Distribution Services
CNY 5.53+0.05 (+0.91%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.53 | +0.91% | CNY 5.49 | CNY 5.57 | CNY 5.47 | 7.14M |
| 2026-09-29 | CNY 5.48 | +0.37% | CNY 5.45 | CNY 5.50 | CNY 5.44 | 6.10M |
| 2026-09-28 | CNY 5.46 | +1.11% | CNY 5.42 | CNY 5.49 | CNY 5.37 | 7.71M |
| 2026-09-24 | CNY 5.40 | -1.28% | CNY 5.48 | CNY 5.49 | CNY 5.38 | 7.17M |
| 2026-09-23 | CNY 5.47 | -0.73% | CNY 5.52 | CNY 5.56 | CNY 5.46 | 8.13M |
| 2026-09-22 | CNY 5.51 | -1.25% | CNY 5.55 | CNY 5.59 | CNY 5.46 | 9.44M |
| 2026-09-21 | CNY 5.58 | +0.72% | CNY 5.50 | CNY 5.58 | CNY 5.50 | 8.57M |
| 2026-09-18 | CNY 5.54 | +0.91% | CNY 5.50 | CNY 5.58 | CNY 5.46 | 8.56M |
| 2026-09-17 | CNY 5.49 | -0.18% | CNY 5.48 | CNY 5.51 | CNY 5.43 | 10.91M |
| 2026-09-16 | CNY 5.50 | 0.00% | CNY 5.54 | CNY 5.62 | CNY 5.49 | 11.06M |
| 2026-09-15 | CNY 5.50 | -1.43% | CNY 5.60 | CNY 5.62 | CNY 5.48 | 8.20M |
| 2026-09-14 | CNY 5.58 | -1.06% | CNY 5.61 | CNY 5.68 | CNY 5.54 | 10.90M |
| 2026-09-11 | CNY 5.64 | -1.74% | CNY 5.72 | CNY 5.74 | CNY 5.61 | 11.01M |
| 2026-09-10 | CNY 5.74 | -1.88% | CNY 5.83 | CNY 5.84 | CNY 5.73 | 11.27M |
| 2026-09-09 | CNY 5.85 | -1.18% | CNY 5.87 | CNY 5.90 | CNY 5.81 | 12.82M |
| 2026-09-08 | CNY 5.92 | +2.25% | CNY 5.79 | CNY 5.95 | CNY 5.77 | 16.92M |
| 2026-09-07 | CNY 5.79 | +0.17% | CNY 5.75 | CNY 5.83 | CNY 5.73 | 11.42M |
| 2026-09-04 | CNY 5.78 | +2.48% | CNY 5.64 | CNY 5.83 | CNY 5.62 | 15.36M |
| 2026-09-03 | CNY 5.64 | -0.18% | CNY 5.67 | CNY 5.69 | CNY 5.60 | 10.29M |
| 2026-09-02 | CNY 5.65 | -2.59% | CNY 5.78 | CNY 5.79 | CNY 5.61 | 15.90M |
| 2026-09-01 | CNY 5.80 | +1.58% | CNY 5.67 | CNY 5.80 | CNY 5.65 | 24.25M |
| 2026-08-31 | CNY 5.71 | +2.70% | CNY 5.62 | CNY 5.75 | CNY 5.56 | 27.91M |
| 2026-08-28 | CNY 5.56 | +1.46% | CNY 5.45 | CNY 5.60 | CNY 5.45 | 14.02M |
| 2026-08-27 | CNY 5.48 | +2.05% | CNY 5.37 | CNY 5.51 | CNY 5.36 | 17.48M |
| 2026-08-26 | CNY 5.37 | 0.00% | CNY 5.35 | CNY 5.43 | CNY 5.35 | 9.99M |
| 2026-08-25 | CNY 5.37 | +1.51% | CNY 5.27 | CNY 5.40 | CNY 5.24 | 12.27M |
| 2026-08-24 | CNY 5.29 | +0.38% | CNY 5.26 | CNY 5.34 | CNY 5.22 | 9.13M |
| 2026-08-21 | CNY 5.27 | -2.95% | CNY 5.39 | CNY 5.40 | CNY 5.21 | 13.71M |
| 2026-08-20 | CNY 5.43 | +3.23% | CNY 5.25 | CNY 5.43 | CNY 5.22 | 14.92M |
| 2026-08-19 | CNY 5.26 | -3.31% | CNY 5.40 | CNY 5.45 | CNY 5.25 | 17.94M |
| 2026-08-18 | CNY 5.44 | +1.87% | CNY 5.36 | CNY 5.51 | CNY 5.35 | 27.36M |
| 2026-08-17 | CNY 5.34 | +2.30% | CNY 5.26 | CNY 5.49 | CNY 5.22 | 21.23M |
| 2026-08-14 | CNY 5.22 | -1.69% | CNY 5.28 | CNY 5.32 | CNY 5.14 | 16.91M |
| 2026-08-13 | CNY 5.31 | +1.92% | CNY 5.20 | CNY 5.50 | CNY 5.14 | 24.02M |
| 2026-08-12 | CNY 5.21 | 0.00% | CNY 5.20 | CNY 5.24 | CNY 5.14 | 7.77M |
| 2026-08-11 | CNY 5.21 | -0.57% | CNY 5.24 | CNY 5.26 | CNY 5.17 | 6.22M |
| 2026-08-10 | CNY 5.24 | +2.95% | CNY 5.09 | CNY 5.25 | CNY 5.09 | 11.64M |
| 2026-08-07 | CNY 5.09 | -0.78% | CNY 5.12 | CNY 5.14 | CNY 5.05 | 6.80M |
| 2026-08-06 | CNY 5.13 | -0.39% | CNY 5.14 | CNY 5.17 | CNY 5.05 | 8.00M |
| 2026-08-05 | CNY 5.15 | -0.58% | CNY 5.17 | CNY 5.19 | CNY 5.12 | 7.99M |
| 2026-08-04 | CNY 5.18 | -1.89% | CNY 5.30 | CNY 5.31 | CNY 5.16 | 10.70M |
| 2026-08-03 | CNY 5.28 | +0.76% | CNY 5.27 | CNY 5.29 | CNY 5.23 | 6.47M |
| 2026-07-31 | CNY 5.24 | 0.00% | CNY 5.15 | CNY 5.25 | CNY 5.14 | 7.01M |
| 2026-07-30 | CNY 5.24 | +1.55% | CNY 5.17 | CNY 5.28 | CNY 5.15 | 10.54M |
| 2026-07-29 | CNY 5.16 | +2.18% | CNY 5.06 | CNY 5.22 | CNY 5.06 | 9.65M |
| 2026-07-28 | CNY 5.05 | +1.00% | CNY 5.00 | CNY 5.07 | CNY 4.99 | 5.47M |
| 2026-07-27 | CNY 5.00 | +1.01% | CNY 4.95 | CNY 5.05 | CNY 4.91 | 6.04M |
| 2026-07-24 | CNY 4.95 | -2.94% | CNY 5.08 | CNY 5.12 | CNY 4.95 | 8.36M |
| 2026-07-23 | CNY 5.10 | 0.00% | CNY 5.10 | CNY 5.12 | CNY 5.05 | 6.48M |
| 2026-07-22 | CNY 5.10 | +0.20% | CNY 5.10 | CNY 5.16 | CNY 5.02 | 7.82M |
| 2026-07-21 | CNY 5.09 | -2.68% | CNY 5.23 | CNY 5.26 | CNY 5.07 | 12.01M |
| 2026-07-20 | CNY 5.23 | 0.00% | CNY 5.22 | CNY 5.32 | CNY 5.16 | 12.34M |
| 2026-07-17 | CNY 5.23 | -1.32% | CNY 5.27 | CNY 5.39 | CNY 5.22 | 12.98M |
| 2026-07-16 | CNY 5.30 | +1.15% | CNY 5.24 | CNY 5.32 | CNY 5.21 | 12.74M |
| 2026-07-15 | CNY 5.24 | +2.95% | CNY 5.06 | CNY 5.25 | CNY 5.05 | 11.02M |
| 2026-07-14 | CNY 5.09 | +0.59% | CNY 5.04 | CNY 5.10 | CNY 4.99 | 7.35M |
| 2026-07-13 | CNY 5.06 | +1.00% | CNY 5.02 | CNY 5.09 | CNY 4.99 | 8.18M |
| 2026-07-10 | CNY 5.01 | +2.45% | CNY 4.88 | CNY 5.05 | CNY 4.82 | 7.10M |
| 2026-07-09 | CNY 4.89 | -1.01% | CNY 4.95 | CNY 4.98 | CNY 4.87 | 5.66M |
| 2026-07-08 | CNY 4.94 | -1.20% | CNY 5.00 | CNY 5.06 | CNY 4.90 | 9.34M |
| 2026-07-07 | CNY 5.00 | -1.77% | CNY 5.07 | CNY 5.11 | CNY 4.97 | 10.60M |
| 2026-07-06 | CNY 5.09 | +3.04% | CNY 4.94 | CNY 5.11 | CNY 4.94 | 11.74M |
| 2026-07-03 | CNY 4.94 | +0.41% | CNY 4.92 | CNY 4.99 | CNY 4.89 | 7.84M |
| 2026-07-02 | CNY 4.92 | +0.82% | CNY 4.94 | CNY 5.01 | CNY 4.84 | 10.11M |
| 2026-07-01 | CNY 4.88 | +4.72% | CNY 4.67 | CNY 4.99 | CNY 4.65 | 13.49M |
| 2026-06-30 | CNY 4.66 | -1.27% | CNY 4.72 | CNY 4.75 | CNY 4.63 | 5.87M |
| 2026-06-29 | CNY 4.72 | +1.94% | CNY 4.61 | CNY 4.78 | CNY 4.54 | 9.91M |
| 2026-06-26 | CNY 4.63 | -1.70% | CNY 4.70 | CNY 4.73 | CNY 4.61 | 7.79M |
| 2026-06-25 | CNY 4.71 | -1.05% | CNY 4.77 | CNY 4.80 | CNY 4.66 | 6.68M |
| 2026-06-24 | CNY 4.76 | -3.05% | CNY 4.96 | CNY 4.96 | CNY 4.75 | 7.50M |
| 2026-06-23 | CNY 4.91 | +1.45% | CNY 4.82 | CNY 5.03 | CNY 4.81 | 8.15M |
| 2026-06-22 | CNY 4.84 | +0.62% | CNY 4.80 | CNY 4.85 | CNY 4.70 | 8.74M |
| 2026-06-18 | CNY 4.81 | -2.04% | CNY 4.90 | CNY 4.91 | CNY 4.79 | 7.09M |
| 2026-06-17 | CNY 4.91 | -1.60% | CNY 4.98 | CNY 4.99 | CNY 4.89 | 5.35M |
| 2026-06-16 | CNY 4.99 | -1.77% | CNY 5.06 | CNY 5.07 | CNY 4.96 | 5.85M |
| 2026-06-15 | CNY 5.08 | +0.99% | CNY 5.03 | CNY 5.11 | CNY 5.02 | 7.00M |
| 2026-06-12 | CNY 5.03 | +1.41% | CNY 4.98 | CNY 5.05 | CNY 4.93 | 7.57M |
| 2026-06-11 | CNY 4.96 | -0.40% | CNY 4.97 | CNY 5.00 | CNY 4.92 | 5.50M |
| 2026-06-10 | CNY 4.98 | +0.20% | CNY 4.96 | CNY 5.01 | CNY 4.93 | 5.21M |
| 2026-06-09 | CNY 4.97 | -0.40% | CNY 4.98 | CNY 5.03 | CNY 4.93 | 5.96M |
| 2026-06-08 | CNY 4.99 | -2.35% | CNY 5.06 | CNY 5.15 | CNY 4.96 | 9.14M |
| 2026-06-05 | CNY 5.11 | +0.20% | CNY 5.09 | CNY 5.19 | CNY 5.07 | 7.11M |
| 2026-06-04 | CNY 5.10 | -2.67% | CNY 5.24 | CNY 5.29 | CNY 5.07 | 9.15M |
| 2026-06-03 | CNY 5.24 | -1.69% | CNY 5.34 | CNY 5.35 | CNY 5.21 | 5.44M |
| 2026-06-02 | CNY 5.33 | -2.38% | CNY 5.45 | CNY 5.45 | CNY 5.31 | 7.80M |
| 2026-06-01 | CNY 5.46 | +3.41% | CNY 5.28 | CNY 5.46 | CNY 5.24 | 9.00M |
| 2026-05-29 | CNY 5.28 | +2.13% | CNY 5.17 | CNY 5.33 | CNY 5.16 | 8.95M |
| 2026-05-28 | CNY 5.17 | -1.71% | CNY 5.26 | CNY 5.30 | CNY 5.13 | 8.96M |
| 2026-05-27 | CNY 5.26 | -0.94% | CNY 5.31 | CNY 5.33 | CNY 5.19 | 7.04M |
| 2026-05-26 | CNY 5.31 | -0.75% | CNY 5.31 | CNY 5.39 | CNY 5.29 | 5.85M |