Yunnan Metropolitan RealEstate Development Co.Ltd - 600239.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.7	2.67	2.67	2.72	2.67	41.58M
November 06, 2025	2.71	2.71	2.71	2.72	2.66	45.37M
November 05, 2025	2.62	2.7	2.7	2.73	2.62	74.55M
November 04, 2025	2.68	2.68	2.68	2.74	2.66	75.04M
November 03, 2025	2.62	2.64	2.64	2.64	2.59	34.63M
October 31, 2025	2.57	2.62	2.62	2.68	2.57	66.36M
October 30, 2025	2.66	2.58	2.58	2.66	2.57	38.18M
October 29, 2025	2.7	2.65	2.65	2.7	2.63	50.36M
October 28, 2025	2.71	2.68	2.68	2.8	2.68	65.77M
October 27, 2025	2.73	2.68	2.68	2.74	2.67	65.15M
October 24, 2025	2.8	2.73	2.73	2.86	2.71	84.41M
October 23, 2025	2.99	2.82	2.82	3	2.79	187.52M
October 22, 2025	2.75	2.99	2.99	2.99	2.72	181.48M
October 21, 2025	2.54	2.72	2.72	2.77	2.53	90.73M
October 20, 2025	2.55	2.54	2.54	2.56	2.52	23.6M
October 17, 2025	2.57	2.52	2.52	2.6	2.5	29.63M
October 16, 2025	2.6	2.57	2.57	2.6	2.55	27.26M
October 15, 2025	2.6	2.59	2.59	2.64	2.57	29.14M
October 14, 2025	2.62	2.6	2.6	2.68	2.57	44.43M
October 13, 2025	2.55	2.61	2.61	2.66	2.52	38.86M
October 10, 2025	2.61	2.63	2.63	2.67	2.58	42.11M
October 09, 2025	2.66	2.62	2.62	2.67	2.56	43.92M
September 30, 2025	2.69	2.64	2.64	2.72	2.63	54.9M
September 29, 2025	2.63	2.7	2.7	2.84	2.58	75.76M
September 26, 2025	2.7	2.62	2.62	2.74	2.61	77.03M
September 25, 2025	2.83	2.7	2.7	2.88	2.68	134.14M
September 24, 2025	2.56	2.82	2.82	2.82	2.52	79.35M
September 23, 2025	2.69	2.56	2.56	2.69	2.49	67.92M
September 22, 2025	2.67	2.67	2.67	2.8	2.63	109.64M
September 19, 2025	2.65	2.71	2.71	2.75	2.55	120.32M
September 18, 2025	2.71	2.62	2.62	2.73	2.59	83.73M
September 17, 2025	2.72	2.68	2.68	2.74	2.63	78.59M
September 16, 2025	2.66	2.74	2.74	2.78	2.64	112.21M
September 15, 2025	2.63	2.66	2.66	2.68	2.57	108.66M
September 12, 2025	2.5	2.65	2.65	2.73	2.5	178.59M
September 11, 2025	2.42	2.57	2.57	2.66	2.38	138.32M
September 10, 2025	2.41	2.42	2.42	2.44	2.39	22.52M
September 09, 2025	2.4	2.41	2.41	2.45	2.39	37.37M
September 08, 2025	2.38	2.4	2.4	2.43	2.37	27.67M
September 05, 2025	2.36	2.38	2.38	2.38	2.32	20.83M
September 04, 2025	2.38	2.36	2.36	2.4	2.35	24.72M
September 03, 2025	2.41	2.36	2.36	2.42	2.34	23.34M
September 02, 2025	2.39	2.4	2.4	2.43	2.37	30.09M
September 01, 2025	2.36	2.38	2.38	2.41	2.34	28.94M
August 29, 2025	2.4	2.37	2.37	2.43	2.36	26.04M
August 28, 2025	2.44	2.4	2.4	2.45	2.34	48.96M
August 27, 2025	2.52	2.43	2.43	2.52	2.42	44.07M
August 26, 2025	2.51	2.52	2.52	2.52	2.48	35.05M
August 25, 2025	2.48	2.52	2.52	2.53	2.47	56.96M
August 22, 2025	2.48	2.47	2.47	2.49	2.44	28.32M
August 21, 2025	2.5	2.49	2.49	2.51	2.46	23.77M
August 20, 2025	2.48	2.5	2.5	2.5	2.45	24.39M
August 19, 2025	2.45	2.48	2.48	2.5	2.44	31.25M
August 18, 2025	2.45	2.45	2.45	2.45	2.42	31.31M
August 15, 2025	2.42	2.44	2.44	2.48	2.42	26.09M
August 14, 2025	2.5	2.43	2.43	2.52	2.43	28.74M
August 13, 2025	2.49	2.5	2.5	2.55	2.49	29.94M
August 12, 2025	2.48	2.48	2.48	2.5	2.47	19.66M
August 11, 2025	2.45	2.47	2.47	2.51	2.44	23.14M
August 08, 2025	2.45	2.45	2.45	2.46	2.42	23.12M

Yunnan Metropolitan RealEstate Development Co.Ltd (600239.SS) SHH