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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.39	2.36	2.36	2.4	2.34	36.62M
January 13, 2026	2.38	2.38	2.38	2.42	2.37	33.77M
January 12, 2026	2.4	2.39	2.39	2.41	2.38	28.7M
January 09, 2026	2.4	2.4	2.4	2.41	2.38	23.66M
January 08, 2026	2.37	2.41	2.41	2.41	2.36	26.73M
January 07, 2026	2.39	2.37	2.37	2.4	2.36	21.23M
January 06, 2026	2.37	2.39	2.39	2.39	2.36	18.83M
January 05, 2026	2.35	2.36	2.36	2.38	2.35	14.3M
December 31, 2025	2.37	2.35	2.35	2.38	2.32	17.44M
December 30, 2025	2.36	2.35	2.35	2.38	2.35	21.36M
December 29, 2025	2.39	2.38	2.38	2.44	2.37	26.73M
December 26, 2025	2.39	2.38	2.38	2.42	2.38	20.84M
December 25, 2025	2.42	2.4	2.4	2.42	2.39	16.39M
December 24, 2025	2.41	2.41	2.41	2.42	2.39	18.35M
December 23, 2025	2.46	2.41	2.41	2.49	2.4	27.73M
December 22, 2025	2.45	2.47	2.47	2.52	2.43	29.01M
December 19, 2025	2.42	2.46	2.46	2.47	2.39	28.43M
December 18, 2025	2.38	2.42	2.42	2.43	2.37	19.92M
December 17, 2025	2.37	2.39	2.39	2.41	2.35	22.45M
December 16, 2025	2.39	2.38	2.38	2.41	2.37	23.39M
December 15, 2025	2.37	2.41	2.41	2.42	2.36	20.99M
December 12, 2025	2.43	2.39	2.39	2.45	2.39	30.68M
December 11, 2025	2.56	2.42	2.42	2.56	2.41	71.55M
December 10, 2025	2.52	2.57	2.57	2.69	2.49	74.21M
December 09, 2025	2.61	2.52	2.52	2.61	2.52	33.88M
December 08, 2025	2.61	2.6	2.6	2.64	2.59	30.48M
December 05, 2025	2.61	2.62	2.62	2.63	2.56	20.24M
December 04, 2025	2.65	2.6	2.6	2.67	2.59	26.26M
December 03, 2025	2.69	2.66	2.66	2.72	2.65	33.1M
December 02, 2025	2.65	2.7	2.7	2.72	2.61	36.62M
December 01, 2025	2.65	2.66	2.66	2.69	2.64	27.21M
November 28, 2025	2.58	2.66	2.66	2.66	2.54	44.44M
November 27, 2025	2.57	2.58	2.58	2.6	2.52	30.1M
November 26, 2025	2.57	2.58	2.58	2.66	2.57	33.05M
November 25, 2025	2.57	2.58	2.58	2.59	2.54	26.43M
November 24, 2025	2.55	2.56	2.56	2.59	2.54	26.08M
November 21, 2025	2.62	2.55	2.55	2.68	2.55	44.55M
November 20, 2025	2.66	2.67	2.67	2.72	2.62	44.47M
November 19, 2025	2.72	2.66	2.66	2.76	2.64	36.52M
November 18, 2025	2.8	2.73	2.73	2.81	2.69	49.6M
November 17, 2025	2.77	2.82	2.82	2.82	2.75	38.83M
November 14, 2025	2.74	2.77	2.77	2.8	2.73	38.09M
November 13, 2025	2.77	2.76	2.76	2.77	2.7	37.43M
November 12, 2025	2.78	2.75	2.75	2.81	2.72	37.55M
November 11, 2025	2.74	2.78	2.78	2.82	2.72	70M
November 10, 2025	2.66	2.74	2.74	2.76	2.65	50.54M
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

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