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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.38	2.35	2.35	2.39	2.34	16.54M
February 12, 2026	2.41	2.38	2.38	2.42	2.37	21.62M
February 11, 2026	2.4	2.4	2.4	2.42	2.38	13.98M
February 10, 2026	2.41	2.41	2.41	2.43	2.39	17.35M
February 09, 2026	2.38	2.42	2.42	2.45	2.38	30.3M
February 06, 2026	2.38	2.38	2.38	2.4	2.35	22.07M
February 05, 2026	2.39	2.39	2.39	2.42	2.38	25.32M
February 04, 2026	2.34	2.39	2.39	2.4	2.33	27.02M
February 03, 2026	2.33	2.34	2.34	2.36	2.32	14.29M
February 02, 2026	2.35	2.32	2.32	2.38	2.31	19.86M
January 30, 2026	2.38	2.36	2.36	2.39	2.34	28.08M
January 29, 2026	2.35	2.39	2.39	2.41	2.34	33.2M
January 28, 2026	2.35	2.36	2.36	2.38	2.35	16.61M
January 27, 2026	2.39	2.35	2.35	2.39	2.33	21.97M
January 26, 2026	2.42	2.4	2.4	2.43	2.37	24.34M
January 23, 2026	2.41	2.43	2.43	2.43	2.38	29.29M
January 22, 2026	2.36	2.4	2.4	2.41	2.35	32.29M
January 21, 2026	2.35	2.36	2.36	2.37	2.34	19.3M
January 20, 2026	2.34	2.36	2.36	2.38	2.33	28.3M
January 19, 2026	2.33	2.36	2.36	2.36	2.33	15.61M
January 16, 2026	2.36	2.34	2.34	2.37	2.34	15.88M
January 15, 2026	2.35	2.35	2.35	2.38	2.34	26.4M
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

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