Xinjiang Sayram Modern Agriculture Co., Ltd. Class A 600540
SSE · China · Process Industries
CNY 5.52-0.15 (-2.65%)
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 5.52 | -2.65% | CNY 5.61 | CNY 5.68 | CNY 5.45 | 74.23M |
| 2026-09-29 | CNY 5.67 | +0.53% | CNY 5.51 | CNY 5.79 | CNY 5.35 | 103.11M |
| 2026-09-28 | CNY 5.64 | +3.87% | CNY 5.97 | CNY 5.97 | CNY 5.62 | 164.37M |
| 2026-09-24 | CNY 5.43 | -6.38% | CNY 5.70 | CNY 5.77 | CNY 5.39 | 76.17M |
| 2026-09-23 | CNY 5.80 | -3.81% | CNY 5.90 | CNY 5.99 | CNY 5.66 | 99.52M |
| 2026-09-22 | CNY 6.03 | +6.73% | CNY 5.65 | CNY 6.22 | CNY 5.49 | 144.58M |
| 2026-09-21 | CNY 5.65 | +3.10% | CNY 5.46 | CNY 5.69 | CNY 5.41 | 61.47M |
| 2026-09-18 | CNY 5.48 | +0.55% | CNY 5.21 | CNY 5.51 | CNY 5.21 | 88.81M |
| 2026-09-17 | CNY 5.45 | +3.42% | CNY 5.21 | CNY 5.63 | CNY 5.16 | 118.24M |
| 2026-09-16 | CNY 5.27 | +1.74% | CNY 5.10 | CNY 5.38 | CNY 5.10 | 82.13M |
| 2026-09-15 | CNY 5.18 | -7.99% | CNY 5.56 | CNY 5.60 | CNY 5.13 | 109.56M |
| 2026-09-14 | CNY 5.63 | -4.58% | CNY 5.44 | CNY 5.84 | CNY 5.33 | 135.30M |
| 2026-09-11 | CNY 5.90 | -10.06% | CNY 6.20 | CNY 6.26 | CNY 5.90 | 124.55M |
| 2026-09-10 | CNY 6.56 | -9.02% | CNY 7.35 | CNY 7.48 | CNY 6.50 | 191.18M |
| 2026-09-09 | CNY 7.21 | +10.08% | CNY 6.42 | CNY 7.21 | CNY 6.42 | 186.48M |
| 2026-09-08 | CNY 6.55 | -2.53% | CNY 6.82 | CNY 7.23 | CNY 6.46 | 217.79M |
| 2026-09-07 | CNY 6.72 | +9.98% | CNY 6.09 | CNY 6.72 | CNY 5.93 | 185.10M |
| 2026-09-04 | CNY 6.11 | +0.83% | CNY 5.70 | CNY 6.43 | CNY 5.48 | 181.66M |
| 2026-09-03 | CNY 6.06 | -9.96% | CNY 6.06 | CNY 6.06 | CNY 6.06 | 13.90M |
| 2026-09-02 | CNY 6.73 | +9.97% | CNY 6.73 | CNY 6.73 | CNY 6.30 | 218.04M |
| 2026-09-01 | CNY 6.12 | +10.07% | CNY 6.11 | CNY 6.12 | CNY 6.00 | 65.83M |
| 2026-08-31 | CNY 5.56 | +10.10% | CNY 5.56 | CNY 5.56 | CNY 5.56 | 7.12M |
| 2026-08-28 | CNY 5.05 | +10.02% | CNY 5.05 | CNY 5.05 | CNY 5.05 | 5.17M |
| 2026-08-27 | CNY 4.59 | +10.07% | CNY 4.59 | CNY 4.59 | CNY 4.59 | 8.86M |
| 2026-08-26 | CNY 4.17 | +1.46% | CNY 4.08 | CNY 4.23 | CNY 4.08 | 30.33M |
| 2026-08-25 | CNY 4.11 | +1.48% | CNY 4.00 | CNY 4.17 | CNY 4.00 | 42.06M |
| 2026-08-24 | CNY 4.05 | +2.53% | CNY 3.96 | CNY 4.12 | CNY 3.88 | 40.23M |
| 2026-08-21 | CNY 3.95 | -2.95% | CNY 4.03 | CNY 4.07 | CNY 3.92 | 30.22M |
| 2026-08-20 | CNY 4.07 | +2.26% | CNY 4.04 | CNY 4.10 | CNY 3.92 | 47.02M |
| 2026-08-19 | CNY 3.98 | -7.23% | CNY 4.17 | CNY 4.19 | CNY 3.96 | 58.07M |
| 2026-08-18 | CNY 4.29 | +6.19% | CNY 4.02 | CNY 4.44 | CNY 4.02 | 76.13M |
| 2026-08-17 | CNY 4.04 | +4.66% | CNY 3.94 | CNY 4.08 | CNY 3.89 | 36.55M |
| 2026-08-14 | CNY 3.86 | -3.26% | CNY 3.98 | CNY 4.00 | CNY 3.84 | 23.35M |
| 2026-08-13 | CNY 3.99 | -1.48% | CNY 4.05 | CNY 4.08 | CNY 3.98 | 22.86M |
| 2026-08-12 | CNY 4.05 | +2.53% | CNY 3.97 | CNY 4.05 | CNY 3.92 | 25.14M |
| 2026-08-11 | CNY 3.95 | -1.99% | CNY 4.03 | CNY 4.06 | CNY 3.95 | 33.85M |
| 2026-08-10 | CNY 4.03 | +3.60% | CNY 3.83 | CNY 4.05 | CNY 3.82 | 42.55M |
| 2026-08-07 | CNY 3.89 | -0.77% | CNY 3.82 | CNY 3.89 | CNY 3.72 | 54.32M |
| 2026-08-06 | CNY 3.92 | +0.77% | CNY 3.84 | CNY 3.98 | CNY 3.77 | 73.59M |
| 2026-08-05 | CNY 3.89 | +1.04% | CNY 3.81 | CNY 3.89 | CNY 3.72 | 55.87M |
| 2026-08-04 | CNY 3.85 | +0.52% | CNY 4.01 | CNY 4.01 | CNY 3.78 | 75.23M |
| 2026-08-03 | CNY 3.83 | +10.06% | CNY 3.50 | CNY 3.83 | CNY 3.49 | 21.50M |
| 2026-07-31 | CNY 3.48 | +1.75% | CNY 3.40 | CNY 3.49 | CNY 3.40 | 14.52M |
| 2026-07-30 | CNY 3.42 | -1.16% | CNY 3.47 | CNY 3.52 | CNY 3.39 | 19.11M |
| 2026-07-29 | CNY 3.46 | +2.37% | CNY 3.38 | CNY 3.49 | CNY 3.36 | 18.90M |
| 2026-07-28 | CNY 3.38 | +0.30% | CNY 3.36 | CNY 3.44 | CNY 3.34 | 18.08M |
| 2026-07-27 | CNY 3.37 | +4.66% | CNY 3.23 | CNY 3.39 | CNY 3.23 | 22.03M |
| 2026-07-24 | CNY 3.22 | -4.45% | CNY 3.31 | CNY 3.36 | CNY 3.22 | 17.87M |
| 2026-07-23 | CNY 3.37 | +6.31% | CNY 3.17 | CNY 3.38 | CNY 3.14 | 22.93M |
| 2026-07-22 | CNY 3.17 | 0.00% | CNY 3.15 | CNY 3.24 | CNY 3.13 | 16.09M |
| 2026-07-21 | CNY 3.17 | -0.63% | CNY 3.16 | CNY 3.20 | CNY 3.04 | 25.98M |
| 2026-07-20 | CNY 3.19 | -3.04% | CNY 3.29 | CNY 3.38 | CNY 3.13 | 25.96M |
| 2026-07-17 | CNY 3.29 | -4.64% | CNY 3.41 | CNY 3.50 | CNY 3.23 | 26.51M |
| 2026-07-16 | CNY 3.45 | +1.77% | CNY 3.40 | CNY 3.49 | CNY 3.34 | 21.51M |
| 2026-07-15 | CNY 3.39 | +1.19% | CNY 3.35 | CNY 3.46 | CNY 3.29 | 21.46M |
| 2026-07-14 | CNY 3.35 | +2.76% | CNY 3.25 | CNY 3.37 | CNY 3.21 | 20.66M |
| 2026-07-13 | CNY 3.26 | -3.55% | CNY 3.43 | CNY 3.43 | CNY 3.24 | 23.28M |
| 2026-07-10 | CNY 3.38 | +4.00% | CNY 3.25 | CNY 3.45 | CNY 3.20 | 28.18M |
| 2026-07-09 | CNY 3.25 | -2.11% | CNY 3.28 | CNY 3.35 | CNY 3.19 | 22.47M |
| 2026-07-08 | CNY 3.32 | +0.61% | CNY 3.31 | CNY 3.36 | CNY 3.23 | 20.12M |
| 2026-07-07 | CNY 3.30 | -4.62% | CNY 3.42 | CNY 3.46 | CNY 3.29 | 24.93M |
| 2026-07-06 | CNY 3.46 | +0.58% | CNY 3.44 | CNY 3.54 | CNY 3.40 | 28.64M |
| 2026-07-03 | CNY 3.44 | +0.88% | CNY 3.46 | CNY 3.49 | CNY 3.35 | 22.90M |
| 2026-07-02 | CNY 3.41 | -0.87% | CNY 3.42 | CNY 3.56 | CNY 3.40 | 27.55M |
| 2026-07-01 | CNY 3.44 | +3.93% | CNY 3.34 | CNY 3.49 | CNY 3.29 | 30.58M |
| 2026-06-30 | CNY 3.31 | -2.07% | CNY 3.38 | CNY 3.40 | CNY 3.28 | 22.12M |
| 2026-06-29 | CNY 3.38 | +1.50% | CNY 3.30 | CNY 3.42 | CNY 3.20 | 28.54M |
| 2026-06-26 | CNY 3.33 | -4.58% | CNY 3.45 | CNY 3.47 | CNY 3.32 | 26.08M |
| 2026-06-25 | CNY 3.49 | -1.41% | CNY 3.60 | CNY 3.61 | CNY 3.46 | 37.84M |
| 2026-06-24 | CNY 3.54 | -5.60% | CNY 3.75 | CNY 3.84 | CNY 3.49 | 62.07M |
| 2026-06-23 | CNY 3.75 | -10.07% | CNY 3.75 | CNY 3.75 | CNY 3.75 | 12.27M |
| 2026-06-22 | CNY 4.17 | -0.48% | CNY 4.16 | CNY 4.18 | CNY 3.99 | 22.91M |
| 2026-06-18 | CNY 4.19 | -1.18% | CNY 4.21 | CNY 4.24 | CNY 4.12 | 17.76M |
| 2026-06-17 | CNY 4.24 | -1.40% | CNY 4.34 | CNY 4.37 | CNY 4.20 | 19.12M |
| 2026-06-16 | CNY 4.30 | -0.92% | CNY 4.31 | CNY 4.35 | CNY 4.21 | 21.72M |
| 2026-06-15 | CNY 4.34 | -2.69% | CNY 4.43 | CNY 4.56 | CNY 4.29 | 31.07M |
| 2026-06-12 | CNY 4.46 | +0.22% | CNY 4.47 | CNY 4.59 | CNY 4.32 | 25.39M |
| 2026-06-11 | CNY 4.45 | +1.37% | CNY 4.37 | CNY 4.55 | CNY 4.25 | 24.54M |
| 2026-06-10 | CNY 4.39 | -2.01% | CNY 4.46 | CNY 4.54 | CNY 4.31 | 22.98M |
| 2026-06-09 | CNY 4.48 | -0.88% | CNY 4.53 | CNY 4.59 | CNY 4.32 | 32.81M |
| 2026-06-08 | CNY 4.52 | -3.62% | CNY 4.61 | CNY 4.93 | CNY 4.48 | 39.93M |
| 2026-06-05 | CNY 4.69 | -1.68% | CNY 4.85 | CNY 4.92 | CNY 4.63 | 30.24M |
| 2026-06-04 | CNY 4.77 | -3.05% | CNY 4.94 | CNY 5.15 | CNY 4.71 | 41.41M |
| 2026-06-03 | CNY 4.92 | 0.00% | CNY 5.00 | CNY 5.13 | CNY 4.83 | 40.88M |
| 2026-06-02 | CNY 4.92 | -1.40% | CNY 4.90 | CNY 5.07 | CNY 4.80 | 45.68M |
| 2026-06-01 | CNY 4.99 | +9.91% | CNY 4.49 | CNY 4.99 | CNY 4.48 | 29.66M |
| 2026-05-29 | CNY 4.54 | -0.22% | CNY 4.55 | CNY 4.64 | CNY 4.48 | 26.00M |
| 2026-05-28 | CNY 4.55 | -2.15% | CNY 4.64 | CNY 4.72 | CNY 4.46 | 21.86M |
| 2026-05-27 | CNY 4.65 | -3.13% | CNY 4.76 | CNY 4.84 | CNY 4.61 | 21.40M |
| 2026-05-26 | CNY 4.80 | -3.03% | CNY 5.08 | CNY 5.12 | CNY 4.72 | 24.86M |