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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	2.4	2.38	2.38	2.41	2.37	15.14M
June 12, 2025	2.42	2.41	2.41	2.44	2.4	14.16M
June 11, 2025	2.41	2.42	2.42	2.45	2.4	17.26M
June 10, 2025	2.45	2.4	2.4	2.46	2.37	27.65M
June 09, 2025	2.46	2.44	2.44	2.47	2.39	34.91M
June 06, 2025	2.39	2.46	2.46	2.56	2.38	58.02M
June 05, 2025	2.42	2.4	2.4	2.42	2.37	16.6M
June 04, 2025	2.4	2.4	2.4	2.42	2.38	14.32M
June 03, 2025	2.36	2.4	2.4	2.42	2.35	22.58M
May 30, 2025	2.38	2.37	2.37	2.39	2.35	12.56M
May 29, 2025	2.36	2.38	2.38	2.41	2.34	18.6M
May 28, 2025	2.37	2.35	2.35	2.39	2.35	10.91M
May 27, 2025	2.36	2.38	2.38	2.39	2.34	12.51M
May 26, 2025	2.35	2.36	2.36	2.37	2.33	12.24M

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