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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	55.91	56.22	56.22	56.43	55.91	6.39M
July 16, 2025	55.6	55.91	55.91	56.04	55.5	5.57M
July 15, 2025	56.01	55.6	55.6	56.07	55.38	7.04M
July 14, 2025	56.07	55.99	55.99	56.18	55.86	5.98M
July 11, 2025	56.09	56.07	56.07	56.45	56.01	7.83M
July 10, 2025	56.04	56	56	56.11	55.86	4.96M
July 09, 2025	55.9	56.04	56.04	56.25	55.7	4.73M
July 08, 2025	55.62	55.96	55.96	56.12	55.61	5.9M
July 07, 2025	55.82	55.62	55.62	55.83	55.5	3.6M
July 04, 2025	55.8	55.79	55.79	55.91	55.4	5.6M
July 03, 2025	55.63	55.82	55.82	55.83	55.31	5.06M
July 02, 2025	55.77	55.58	55.58	55.95	55.5	5.47M
July 01, 2025	55.79	55.77	55.77	55.93	55.62	4.33M
June 30, 2025	55.8	55.79	55.79	55.88	55.52	5.93M
June 27, 2025	56.3	55.88	55.88	56.32	55.75	5.74M
June 26, 2025	55.99	56.33	56.33	56.38	55.86	7.2M
June 25, 2025	55.55	55.86	55.86	55.98	55.38	6.02M
June 24, 2025	55.2	55.4	55.4	55.68	55.12	7.42M
June 23, 2025	55.04	55.02	55.02	55.2	54.66	5.22M
June 20, 2025	55.03	55.03	55.03	55.39	54.9	5.58M
June 19, 2025	55.37	55.03	55.03	55.45	54.81	5.15M
June 18, 2025	55.53	55.28	55.28	55.7	55.25	4.89M
June 17, 2025	56	55.55	55.55	56.2	55.34	7.32M
June 16, 2025	56.49	55.87	55.87	56.77	55.83	8.45M
June 13, 2025	57	56.5	56.5	57.2	56.46	7.47M
June 12, 2025	56.98	57.01	57.01	57.08	56.8	4.79M
June 11, 2025	56.64	56.99	56.99	57.2	56.5	6.08M
June 10, 2025	56.82	56.6	56.6	56.91	56.4	5.89M
June 09, 2025	56.6	56.72	56.72	57.04	56.59	6.28M
June 06, 2025	56.4	56.6	56.6	56.73	56.35	5.03M
June 05, 2025	56.99	56.35	56.35	57.15	56.35	6.75M
June 04, 2025	57.22	56.89	56.89	57.25	56.76	6.94M
June 03, 2025	56.48	57.22	57.22	57.3	56.43	7.25M
May 30, 2025	56.33	56.48	56.48	56.91	56.23	8.36M
May 29, 2025	56.35	56.28	56.28	56.5	56.15	5.04M
May 28, 2025	56.16	56.3	56.3	56.56	56.01	3.95M
May 27, 2025	56	56.16	56.16	56.42	56	4.1M
May 26, 2025	56.5	55.9	55.9	56.66	55.84	7.77M

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