Xinjiang Sayram Modern Agriculture Co., Ltd (600540.SS) SHH
4.92
-0.07(-1.40%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600540.SS Historical Return
If you invested ¥1000 in Xinjiang Sayram Modern Agriculture Co., Ltd (600540.SS) 10 years ago, it would be worth ¥661.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥849.74, while ¥1000 invested 1 year ago would be worth ¥1,025. This corresponds to total returns of -33.87%, -15.03%, 2.5%, respectively, with annualized returns of -4.05%, -3.2%, 2.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600540.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.9 | 4.92 | 4.92 | 5.07 | 4.8 | 45.68M |
| June 01, 2026 | 4.49 | 4.99 | 4.99 | 4.99 | 4.48 | 29.66M |
| May 29, 2026 | 4.55 | 4.54 | 4.54 | 4.64 | 4.48 | 26M |
| May 28, 2026 | 4.64 | 4.55 | 4.55 | 4.72 | 4.46 | 21.86M |
| May 27, 2026 | 4.76 | 4.65 | 4.65 | 4.84 | 4.61 | 21.4M |
| May 26, 2026 | 5.08 | 4.8 | 4.8 | 5.12 | 4.72 | 24.86M |
| May 25, 2026 | 5.02 | 4.95 | 4.95 | 5.09 | 4.92 | 14.18M |
| May 22, 2026 | 5 | 5.05 | 5.05 | 5.08 | 4.85 | 20.55M |
| May 21, 2026 | 5.26 | 4.95 | 4.95 | 5.32 | 4.91 | 21.08M |
| May 20, 2026 | 5.38 | 5.28 | 5.28 | 5.4 | 5.19 | 20.72M |
| May 19, 2026 | 5.45 | 5.35 | 5.35 | 5.48 | 5.24 | 24.68M |
| May 18, 2026 | 5.49 | 5.41 | 5.41 | 5.57 | 5.32 | 33.76M |
| May 15, 2026 | 5.7 | 5.5 | 5.5 | 5.7 | 5.43 | 43.09M |
| May 14, 2026 | 5.62 | 5.73 | 5.73 | 5.99 | 5.53 | 55.65M |
| May 13, 2026 | 5.64 | 5.66 | 5.66 | 5.74 | 5.5 | 29.09M |
| May 12, 2026 | 5.7 | 5.62 | 5.62 | 5.82 | 5.57 | 38.46M |
| May 11, 2026 | 5.54 | 5.68 | 5.68 | 5.83 | 5.5 | 48.61M |
| May 08, 2026 | 5.57 | 5.59 | 5.59 | 5.7 | 5.51 | 33.97M |
| May 07, 2026 | 5.65 | 5.55 | 5.55 | 5.78 | 5.52 | 51.5M |
| May 06, 2026 | 5.59 | 5.68 | 5.68 | 5.79 | 5.52 | 77.28M |
| April 30, 2026 | 5.32 | 5.58 | 5.58 | 5.58 | 5.21 | 47.11M |
| April 29, 2026 | 4.87 | 5.07 | 5.07 | 5.1 | 4.86 | 20.27M |
| April 28, 2026 | 4.97 | 4.89 | 4.89 | 5.01 | 4.82 | 16.85M |
| April 27, 2026 | 4.84 | 5.02 | 5.02 | 5.05 | 4.77 | 25.67M |
| April 24, 2026 | 4.87 | 4.82 | 4.82 | 4.91 | 4.76 | 13.06M |
| April 23, 2026 | 4.83 | 4.88 | 4.88 | 4.94 | 4.76 | 16.85M |
| April 22, 2026 | 4.87 | 4.9 | 4.9 | 5.05 | 4.83 | 19.92M |
| April 21, 2026 | 4.9 | 4.84 | 4.84 | 4.95 | 4.78 | 13.1M |
| April 20, 2026 | 4.75 | 4.88 | 4.88 | 4.88 | 4.74 | 16.87M |
| April 17, 2026 | 4.84 | 4.75 | 4.75 | 4.9 | 4.7 | 13.78M |
| April 16, 2026 | 4.68 | 4.83 | 4.83 | 4.86 | 4.6 | 19.61M |
| April 15, 2026 | 4.73 | 4.65 | 4.65 | 4.77 | 4.64 | 11.67M |
| April 14, 2026 | 4.87 | 4.74 | 4.74 | 4.89 | 4.68 | 14.05M |
| April 13, 2026 | 4.72 | 4.78 | 4.78 | 4.87 | 4.72 | 22.85M |
| April 10, 2026 | 4.8 | 4.69 | 4.69 | 4.87 | 4.65 | 20.94M |
| April 09, 2026 | 4.62 | 4.58 | 4.58 | 4.67 | 4.54 | 14.11M |
| April 08, 2026 | 4.63 | 4.65 | 4.65 | 4.67 | 4.58 | 17.72M |
| April 07, 2026 | 4.35 | 4.57 | 4.57 | 4.61 | 4.32 | 23M |
| April 03, 2026 | 4.66 | 4.4 | 4.4 | 4.71 | 4.38 | 31.54M |
| April 02, 2026 | 4.75 | 4.71 | 4.71 | 4.79 | 4.64 | 17.82M |
| April 01, 2026 | 4.89 | 4.73 | 4.73 | 4.91 | 4.68 | 24.09M |
| March 31, 2026 | 5.15 | 4.83 | 4.83 | 5.23 | 4.81 | 30.71M |
| March 30, 2026 | 4.78 | 5.1 | 5.1 | 5.18 | 4.78 | 37.91M |
| March 27, 2026 | 4.7 | 4.85 | 4.85 | 4.87 | 4.68 | 17.14M |
| March 26, 2026 | 4.86 | 4.73 | 4.73 | 4.97 | 4.71 | 16.61M |
| March 25, 2026 | 4.67 | 4.86 | 4.86 | 4.88 | 4.65 | 21.72M |
| March 24, 2026 | 4.53 | 4.68 | 4.68 | 4.69 | 4.41 | 28.23M |
| March 23, 2026 | 4.7 | 4.47 | 4.47 | 4.74 | 4.42 | 30.67M |
| March 20, 2026 | 4.97 | 4.76 | 4.76 | 5 | 4.74 | 23.41M |
| March 19, 2026 | 5.18 | 4.97 | 4.97 | 5.18 | 4.96 | 22.63M |
| March 18, 2026 | 5.29 | 5.19 | 5.19 | 5.31 | 5.08 | 20.46M |
| March 17, 2026 | 5.42 | 5.26 | 5.26 | 5.52 | 5.25 | 26.98M |
| March 16, 2026 | 5.33 | 5.46 | 5.46 | 5.68 | 5.33 | 42.06M |
| March 13, 2026 | 5.52 | 5.4 | 5.4 | 5.62 | 5.38 | 30.91M |
| March 12, 2026 | 5.48 | 5.42 | 5.42 | 5.53 | 5.35 | 34.91M |
| March 11, 2026 | 5.4 | 5.51 | 5.51 | 5.68 | 5.35 | 41.61M |
| March 10, 2026 | 5.39 | 5.4 | 5.35 | 5.44 | 5.3 | 14.91M |
| March 09, 2026 | 5.36 | 5.39 | 5.39 | 5.59 | 5.36 | 42.26M |
| March 06, 2026 | 5.09 | 5.34 | 5.34 | 5.39 | 5.08 | 49.77M |
| March 05, 2026 | 5.38 | 5.14 | 5.14 | 5.39 | 5.1 | 51.76M |
