Yunnan Baiyao Group Co.,Ltd - 000538.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	57.66	57.06	57.06	57.95	57	9.05M
October 16, 2025	57.12	57.71	57.71	57.86	57	9.88M
October 15, 2025	57.12	57.19	57.19	57.48	56.77	9.69M
October 14, 2025	56.76	57.12	57.12	57.75	56.56	12.34M
October 13, 2025	56.56	56.75	56.75	57	56.55	9.43M
October 10, 2025	57.37	57.33	57.33	57.84	57.1	9.32M
October 09, 2025	56.78	57.34	57.34	57.35	56.18	11.61M
September 30, 2025	57.36	56.75	56.75	57.38	56.75	8.17M
September 29, 2025	57.18	57.36	57.36	57.5	56.63	8.48M
September 26, 2025	57.2	57.11	57.11	57.39	56.62	7.4M
September 25, 2025	57.69	57.28	57.28	57.74	56.97	8.46M
September 24, 2025	58.36	57.69	57.69	58.36	56.85	8.93M
September 23, 2025	58.36	57.93	57.93	58.48	57.31	10.79M
September 22, 2025	58.49	58.14	58.14	58.65	57.81	8.79M
September 19, 2025	58.36	58.48	58.48	58.75	58.02	7.63M
September 18, 2025	59.84	58.49	58.49	59.84	58.21	11.97M
September 17, 2025	58.7	58.97	58.97	59.53	58.7	8.94M
September 16, 2025	58.97	58.69	58.69	59	58.26	8.76M
September 15, 2025	58.95	59.01	59.01	59.24	58.8	9.21M
September 12, 2025	59.84	58.99	58.99	59.96	58.92	10.87M
September 11, 2025	59.3	59.82	59.82	59.82	58.92	10.36M
September 10, 2025	59.79	59.43	59.43	59.89	59.39	8.16M
September 09, 2025	60.24	59.79	59.79	60.68	59.53	11.73M
September 08, 2025	59.3	60.24	60.24	60.69	59.18	15.97M
September 05, 2025	58.76	59.3	59.3	59.37	58.51	12.08M
September 04, 2025	59.43	58.68	58.68	59.45	58.14	15.35M
September 03, 2025	59.96	59.43	59.43	59.97	59.11	13.78M
September 02, 2025	59.34	59.69	59.69	60.29	58.98	20.13M
September 01, 2025	58.3	59.29	59.29	60.17	58.29	30.34M
August 29, 2025	57.17	57.58	57.58	58.27	57.07	18.45M
August 28, 2025	56.9	57.17	57.17	57.18	56.32	12.83M
August 27, 2025	57.93	56.9	56.9	57.97	56.9	13.28M
August 26, 2025	58.13	57.83	57.83	58.19	57.65	11.11M
August 25, 2025	57.98	57.99	57.99	58	57.5	16.36M
August 22, 2025	57.49	57.64	57.64	57.65	57.08	14.79M
August 21, 2025	56.95	57.5	57.5	58.09	56.95	19.3M
August 20, 2025	56.52	56.94	56.94	56.94	56.26	10.66M
August 19, 2025	57.12	56.53	56.53	57.3	56.43	13.34M
August 18, 2025	56.38	56.84	56.84	57.09	56.21	20.32M
August 15, 2025	55.88	55.96	55.96	55.96	55.5	11.68M
August 14, 2025	56.01	55.88	55.88	56.37	55.87	11.83M
August 13, 2025	56.01	56	56	56.12	55.83	9.29M
August 12, 2025	56.03	55.95	55.95	56.2	55.85	7.71M
August 11, 2025	55.92	56.01	56.01	56.04	55.76	7.49M
August 08, 2025	55.84	55.89	55.89	56.02	55.75	6.59M
August 07, 2025	56	55.84	55.84	56.07	55.81	8.61M
August 06, 2025	56.18	55.96	55.96	56.35	55.81	12.97M
August 05, 2025	56.11	56.18	56.18	56.22	56.01	8.21M
August 04, 2025	56.34	56.11	56.11	56.66	55.81	12.37M
August 01, 2025	56.08	56.29	56.29	57.28	56.08	13.17M
July 31, 2025	57.24	56.08	56.08	57.3	55.93	18.22M
July 30, 2025	55.84	57.42	57.42	58.22	55.76	28.21M
July 29, 2025	56.51	55.82	55.82	56.55	55.58	16.81M
July 28, 2025	56.55	56.5	56.5	56.79	56.34	7.69M
July 25, 2025	57.1	56.53	56.53	57.24	56.53	8.88M
July 24, 2025	56.57	57.04	57.04	57.09	56.35	10.28M
July 23, 2025	56.63	56.53	56.53	56.94	56.52	10.45M
July 22, 2025	56.17	56.51	56.51	56.59	56.1	13.33M
July 21, 2025	56.22	56.17	56.17	56.24	56.02	6.65M
July 18, 2025	56.22	56.23	56.23	56.34	55.84	7.08M

Yunnan Baiyao Group Co.,Ltd (000538.SZ) SHZ