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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2.45	2.45	2.45	2.47	2.43	23.42M
August 06, 2025	2.48	2.45	2.45	2.48	2.43	19.98M
August 05, 2025	2.49	2.47	2.47	2.5	2.47	12.48M
August 04, 2025	2.45	2.47	2.47	2.48	2.44	12.3M
August 01, 2025	2.48	2.47	2.47	2.49	2.45	14.36M
July 31, 2025	2.53	2.48	2.48	2.54	2.47	26.28M
July 30, 2025	2.54	2.53	2.53	2.56	2.52	23.99M
July 29, 2025	2.52	2.54	2.54	2.55	2.5	19.74M
July 28, 2025	2.55	2.54	2.54	2.57	2.52	24.21M
July 25, 2025	2.56	2.54	2.54	2.65	2.53	44.31M
July 24, 2025	2.5	2.56	2.56	2.62	2.48	59.87M
July 23, 2025	2.49	2.5	2.5	2.61	2.48	51.9M
July 22, 2025	2.47	2.48	2.48	2.49	2.42	32.04M
July 21, 2025	2.4	2.46	2.46	2.51	2.4	43.68M
July 18, 2025	2.41	2.4	2.4	2.43	2.38	17.72M
July 17, 2025	2.43	2.41	2.41	2.44	2.4	22.2M
July 16, 2025	2.43	2.42	2.42	2.46	2.41	19.01M
July 15, 2025	2.46	2.43	2.43	2.48	2.38	34.28M
July 14, 2025	2.51	2.46	2.46	2.53	2.45	28.37M
July 11, 2025	2.51	2.51	2.51	2.54	2.48	53.5M
July 10, 2025	2.4	2.51	2.51	2.53	2.4	70.19M
July 09, 2025	2.4	2.41	2.41	2.42	2.38	28.95M
July 08, 2025	2.37	2.39	2.39	2.4	2.36	21.51M
July 07, 2025	2.34	2.37	2.37	2.4	2.33	25.03M

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