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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56.08	55.73	55.73	56.08	55.62	4.7M
December 03, 2025	55.38	55.71	55.71	55.81	55.37	6.71M
December 02, 2025	55.58	55.38	55.38	55.75	55.31	8.69M
December 01, 2025	56.06	55.58	55.58	56.06	55.4	16.39M
November 28, 2025	56.08	56.06	56.06	56.15	56	4.38M
November 27, 2025	56.16	56.07	56.07	56.21	56	4.34M
November 26, 2025	55.88	55.98	55.98	56.15	55.88	5.95M
November 25, 2025	55.77	55.84	55.84	55.94	55.58	5.64M
November 24, 2025	55.71	55.65	55.65	55.87	55.62	6.8M
November 21, 2025	55.9	55.66	55.66	56.15	55.4	10.59M
November 20, 2025	56.36	56.04	56.04	56.62	56.01	7.75M
November 19, 2025	56.43	56.4	56.4	56.64	56.25	5.67M
November 18, 2025	56.25	56.39	56.39	56.7	56.25	6.05M
November 17, 2025	56.66	56.34	56.34	56.8	56.15	7.99M
November 14, 2025	56.9	56.66	56.66	57.44	56.66	8.5M
November 13, 2025	57.18	57.06	57.06	57.25	56.71	8.38M
November 12, 2025	57.3	57.12	57.12	57.66	57.08	8.38M
November 11, 2025	57.09	57.22	57.22	57.25	56.9	6.88M
November 10, 2025	56.07	57.28	57.28	57.39	55.96	14.69M
November 07, 2025	55.84	56.03	56.03	56.3	55.71	7.18M
November 06, 2025	55.9	55.88	55.88	56.07	55.74	6.43M
November 05, 2025	55.89	55.87	55.87	55.94	55.6	6.27M
November 04, 2025	56.36	55.93	55.93	56.38	55.86	9.29M
November 03, 2025	56.75	56.36	56.36	56.91	56.28	10.65M
October 31, 2025	56.2	56.66	56.66	56.86	55.9	13.98M
October 30, 2025	56.4	56.48	56.48	56.88	56.17	10.77M
October 29, 2025	56.1	56.35	56.35	56.35	56	5.83M
October 28, 2025	56.55	56.1	56.1	56.57	56.08	10.01M
October 27, 2025	56.39	56.47	56.47	56.6	56.29	7.83M
October 24, 2025	56.56	56.36	56.36	56.65	56.31	6.9M
October 23, 2025	56.38	56.57	56.57	56.57	56.21	5.55M
October 22, 2025	56.58	56.45	56.45	56.7	56.28	7.34M
October 21, 2025	56.65	56.62	56.62	56.82	56.5	7.42M
October 20, 2025	57.2	56.63	56.63	57.34	56.45	9.8M
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

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