Bright Dairy & Food Co., Ltd. Class A 600597
SSE · China · Consumer Non-Durables
CNY 6.93+0.13 (+1.91%)
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 6.93 | +1.91% | CNY 6.80 | CNY 6.96 | CNY 6.78 | 10.79M |
| 2026-09-29 | CNY 6.80 | +0.44% | CNY 6.76 | CNY 6.80 | CNY 6.73 | 5.24M |
| 2026-09-28 | CNY 6.77 | +1.20% | CNY 6.68 | CNY 6.77 | CNY 6.66 | 8.73M |
| 2026-09-24 | CNY 6.69 | -1.18% | CNY 6.74 | CNY 6.79 | CNY 6.66 | 6.28M |
| 2026-09-23 | CNY 6.77 | +0.45% | CNY 6.73 | CNY 6.86 | CNY 6.70 | 9.72M |
| 2026-09-22 | CNY 6.74 | -1.17% | CNY 6.80 | CNY 6.82 | CNY 6.74 | 7.68M |
| 2026-09-21 | CNY 6.82 | +2.40% | CNY 6.69 | CNY 6.82 | CNY 6.67 | 10.26M |
| 2026-09-18 | CNY 6.66 | -1.19% | CNY 6.75 | CNY 6.79 | CNY 6.66 | 8.67M |
| 2026-09-17 | CNY 6.74 | -0.15% | CNY 6.75 | CNY 6.76 | CNY 6.68 | 5.72M |
| 2026-09-16 | CNY 6.75 | -0.30% | CNY 6.79 | CNY 6.80 | CNY 6.68 | 8.55M |
| 2026-09-15 | CNY 6.77 | -1.31% | CNY 6.84 | CNY 6.88 | CNY 6.75 | 5.61M |
| 2026-09-14 | CNY 6.86 | -0.44% | CNY 6.88 | CNY 6.94 | CNY 6.83 | 5.69M |
| 2026-09-11 | CNY 6.89 | -1.99% | CNY 7.00 | CNY 7.02 | CNY 6.84 | 8.58M |
| 2026-09-10 | CNY 7.03 | -1.13% | CNY 7.07 | CNY 7.15 | CNY 7.00 | 7.53M |
| 2026-09-09 | CNY 7.11 | -0.84% | CNY 7.15 | CNY 7.19 | CNY 7.08 | 8.66M |
| 2026-09-08 | CNY 7.17 | +1.13% | CNY 7.10 | CNY 7.19 | CNY 7.08 | 9.51M |
| 2026-09-07 | CNY 7.09 | +0.42% | CNY 7.01 | CNY 7.13 | CNY 7.01 | 9.91M |
| 2026-09-04 | CNY 7.06 | +2.62% | CNY 6.88 | CNY 7.09 | CNY 6.85 | 12.13M |
| 2026-09-03 | CNY 6.88 | -1.57% | CNY 6.98 | CNY 7.04 | CNY 6.87 | 9.00M |
| 2026-09-02 | CNY 6.99 | -1.27% | CNY 7.07 | CNY 7.15 | CNY 6.97 | 13.14M |
| 2026-09-01 | CNY 7.08 | +1.43% | CNY 7.01 | CNY 7.14 | CNY 6.96 | 17.38M |
| 2026-08-31 | CNY 6.98 | +0.87% | CNY 7.22 | CNY 7.33 | CNY 6.96 | 32.50M |
| 2026-08-28 | CNY 6.92 | +1.91% | CNY 6.77 | CNY 6.93 | CNY 6.76 | 10.61M |
| 2026-08-27 | CNY 6.79 | -0.59% | CNY 6.80 | CNY 6.88 | CNY 6.74 | 6.33M |
| 2026-08-26 | CNY 6.83 | +0.44% | CNY 6.78 | CNY 6.90 | CNY 6.77 | 6.67M |
| 2026-08-25 | CNY 6.80 | +2.41% | CNY 6.66 | CNY 6.82 | CNY 6.63 | 10.92M |
| 2026-08-24 | CNY 6.64 | +0.30% | CNY 6.60 | CNY 6.67 | CNY 6.57 | 6.95M |
| 2026-08-21 | CNY 6.62 | -2.22% | CNY 6.77 | CNY 6.77 | CNY 6.57 | 9.37M |
| 2026-08-20 | CNY 6.77 | +1.04% | CNY 6.70 | CNY 6.80 | CNY 6.64 | 9.55M |
| 2026-08-19 | CNY 6.70 | -1.03% | CNY 6.78 | CNY 6.84 | CNY 6.65 | 10.77M |
| 2026-08-18 | CNY 6.77 | +0.45% | CNY 6.72 | CNY 6.81 | CNY 6.70 | 10.36M |
| 2026-08-17 | CNY 6.74 | +1.05% | CNY 6.68 | CNY 6.77 | CNY 6.59 | 9.64M |
| 2026-08-14 | CNY 6.67 | -2.77% | CNY 6.84 | CNY 6.84 | CNY 6.64 | 11.98M |
| 2026-08-13 | CNY 6.86 | +0.15% | CNY 6.83 | CNY 6.92 | CNY 6.80 | 12.64M |
| 2026-08-12 | CNY 6.85 | +0.15% | CNY 6.88 | CNY 6.91 | CNY 6.78 | 9.39M |
| 2026-08-11 | CNY 6.84 | -0.58% | CNY 6.89 | CNY 6.95 | CNY 6.82 | 8.51M |
| 2026-08-10 | CNY 6.88 | +2.38% | CNY 6.75 | CNY 6.95 | CNY 6.69 | 12.42M |
| 2026-08-07 | CNY 6.72 | -1.61% | CNY 6.85 | CNY 6.86 | CNY 6.65 | 13.97M |
| 2026-08-06 | CNY 6.83 | -1.30% | CNY 6.93 | CNY 6.94 | CNY 6.78 | 10.14M |
| 2026-08-05 | CNY 6.92 | -1.42% | CNY 7.01 | CNY 7.04 | CNY 6.88 | 9.82M |
| 2026-08-04 | CNY 7.02 | -1.82% | CNY 7.14 | CNY 7.18 | CNY 7.01 | 10.06M |
| 2026-08-03 | CNY 7.15 | +0.70% | CNY 7.11 | CNY 7.18 | CNY 7.06 | 8.93M |
| 2026-07-31 | CNY 7.10 | 0.00% | CNY 6.97 | CNY 7.13 | CNY 6.96 | 12.27M |
| 2026-07-30 | CNY 7.10 | +1.43% | CNY 6.97 | CNY 7.13 | CNY 6.91 | 17.30M |
| 2026-07-29 | CNY 7.00 | +3.86% | CNY 6.76 | CNY 7.03 | CNY 6.74 | 19.69M |
| 2026-07-28 | CNY 6.74 | +1.97% | CNY 6.60 | CNY 6.76 | CNY 6.56 | 11.31M |
| 2026-07-27 | CNY 6.61 | +0.92% | CNY 6.57 | CNY 6.68 | CNY 6.54 | 7.96M |
| 2026-07-24 | CNY 6.55 | -1.95% | CNY 6.68 | CNY 6.71 | CNY 6.54 | 7.09M |
| 2026-07-23 | CNY 6.68 | -0.30% | CNY 6.68 | CNY 6.71 | CNY 6.60 | 6.84M |
| 2026-07-22 | CNY 6.70 | -0.15% | CNY 6.69 | CNY 6.73 | CNY 6.56 | 14.03M |
| 2026-07-21 | CNY 6.71 | -1.76% | CNY 6.83 | CNY 6.95 | CNY 6.69 | 16.71M |
| 2026-07-20 | CNY 6.83 | +0.15% | CNY 6.79 | CNY 6.95 | CNY 6.74 | 15.90M |
| 2026-07-17 | CNY 6.82 | -1.02% | CNY 6.93 | CNY 7.07 | CNY 6.80 | 18.50M |
| 2026-07-16 | CNY 6.89 | +1.62% | CNY 6.78 | CNY 6.91 | CNY 6.75 | 13.39M |
| 2026-07-15 | CNY 6.78 | +2.88% | CNY 6.56 | CNY 6.79 | CNY 6.55 | 13.28M |
| 2026-07-14 | CNY 6.59 | +1.70% | CNY 6.48 | CNY 6.66 | CNY 6.46 | 13.64M |
| 2026-07-13 | CNY 6.48 | +1.73% | CNY 6.39 | CNY 6.53 | CNY 6.33 | 12.58M |
| 2026-07-10 | CNY 6.37 | +1.27% | CNY 6.28 | CNY 6.43 | CNY 6.22 | 7.40M |
| 2026-07-09 | CNY 6.29 | -2.33% | CNY 6.44 | CNY 6.44 | CNY 6.26 | 7.97M |
| 2026-07-08 | CNY 6.44 | +1.42% | CNY 6.34 | CNY 6.48 | CNY 6.29 | 6.77M |
| 2026-07-07 | CNY 6.35 | -1.55% | CNY 6.48 | CNY 6.48 | CNY 6.31 | 6.48M |
| 2026-07-06 | CNY 6.45 | +1.90% | CNY 6.33 | CNY 6.47 | CNY 6.27 | 9.32M |
| 2026-07-03 | CNY 6.33 | +1.12% | CNY 6.28 | CNY 6.40 | CNY 6.26 | 7.20M |
| 2026-07-02 | CNY 6.26 | +0.97% | CNY 6.20 | CNY 6.35 | CNY 6.17 | 10.04M |
| 2026-07-01 | CNY 6.20 | +2.14% | CNY 6.07 | CNY 6.26 | CNY 6.05 | 8.87M |
| 2026-06-30 | CNY 6.07 | -2.88% | CNY 6.25 | CNY 6.27 | CNY 6.00 | 9.12M |
| 2026-06-29 | CNY 6.25 | +1.46% | CNY 6.16 | CNY 6.29 | CNY 6.00 | 10.55M |
| 2026-06-26 | CNY 6.16 | -1.44% | CNY 6.27 | CNY 6.27 | CNY 6.12 | 7.31M |
| 2026-06-25 | CNY 6.25 | -1.88% | CNY 6.37 | CNY 6.37 | CNY 6.19 | 10.78M |
| 2026-06-24 | CNY 6.37 | -2.00% | CNY 6.55 | CNY 6.55 | CNY 6.37 | 5.70M |
| 2026-06-23 | CNY 6.50 | +0.62% | CNY 6.41 | CNY 6.65 | CNY 6.41 | 8.17M |
| 2026-06-22 | CNY 6.46 | +0.31% | CNY 6.44 | CNY 6.50 | CNY 6.28 | 8.35M |
| 2026-06-18 | CNY 6.44 | -2.13% | CNY 6.54 | CNY 6.57 | CNY 6.44 | 6.45M |
| 2026-06-17 | CNY 6.58 | -1.20% | CNY 6.66 | CNY 6.67 | CNY 6.52 | 7.77M |
| 2026-06-16 | CNY 6.66 | -2.06% | CNY 6.79 | CNY 6.79 | CNY 6.64 | 6.94M |
| 2026-06-15 | CNY 6.80 | +0.15% | CNY 6.77 | CNY 6.86 | CNY 6.76 | 7.63M |
| 2026-06-12 | CNY 6.79 | +2.72% | CNY 6.62 | CNY 6.80 | CNY 6.56 | 11.87M |
| 2026-06-11 | CNY 6.61 | -2.94% | CNY 6.80 | CNY 6.83 | CNY 6.59 | 8.28M |
| 2026-06-10 | CNY 6.81 | +2.25% | CNY 6.66 | CNY 6.83 | CNY 6.62 | 10.10M |
| 2026-06-09 | CNY 6.66 | -1.33% | CNY 6.74 | CNY 6.74 | CNY 6.65 | 6.64M |
| 2026-06-08 | CNY 6.75 | -1.89% | CNY 6.82 | CNY 6.93 | CNY 6.69 | 7.55M |
| 2026-06-05 | CNY 6.88 | +0.29% | CNY 6.85 | CNY 6.94 | CNY 6.83 | 4.73M |
| 2026-06-04 | CNY 6.86 | -0.58% | CNY 6.90 | CNY 6.94 | CNY 6.76 | 7.59M |
| 2026-06-03 | CNY 6.90 | -1.85% | CNY 7.04 | CNY 7.05 | CNY 6.85 | 7.50M |
| 2026-06-02 | CNY 7.03 | -1.26% | CNY 7.10 | CNY 7.15 | CNY 7.02 | 8.02M |
| 2026-06-01 | CNY 7.12 | +2.45% | CNY 6.96 | CNY 7.13 | CNY 6.90 | 9.16M |
| 2026-05-29 | CNY 6.95 | +2.06% | CNY 6.80 | CNY 7.02 | CNY 6.78 | 9.08M |
| 2026-05-28 | CNY 6.81 | -1.02% | CNY 6.87 | CNY 6.91 | CNY 6.76 | 6.67M |
| 2026-05-27 | CNY 6.88 | -0.43% | CNY 6.91 | CNY 6.97 | CNY 6.76 | 9.54M |
| 2026-05-26 | CNY 6.91 | 0.00% | CNY 6.89 | CNY 6.94 | CNY 6.87 | 4.68M |