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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.36	2.34	2.34	2.37	2.34	17.19M
July 03, 2025	2.37	2.37	2.37	2.4	2.36	20.1M
July 02, 2025	2.35	2.37	2.37	2.38	2.34	25.3M
July 01, 2025	2.36	2.35	2.35	2.37	2.33	13.14M
June 30, 2025	2.36	2.36	2.36	2.37	2.35	11.73M
June 27, 2025	2.35	2.36	2.36	2.39	2.35	14.64M
June 26, 2025	2.38	2.36	2.36	2.41	2.36	19.53M
June 25, 2025	2.35	2.38	2.38	2.39	2.35	18.55M
June 24, 2025	2.35	2.35	2.35	2.36	2.34	10.8M
June 23, 2025	2.3	2.34	2.34	2.34	2.28	11.13M
June 20, 2025	2.33	2.32	2.32	2.35	2.31	9.44M
June 19, 2025	2.37	2.33	2.33	2.37	2.33	16.27M
June 18, 2025	2.4	2.37	2.37	2.4	2.36	12.24M
June 17, 2025	2.4	2.41	2.41	2.41	2.39	11.27M
June 16, 2025	2.38	2.4	2.4	2.42	2.37	17.66M

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