Shenzhen - Delayed Quote CNY

Yunnan Baiyao Group Co.,Ltd (000538.SZ)

57.29

+0.50

+(0.88%)

At close: 3:04:12 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	56.89	57.49	56.82	57.29	57.29	7,085,807
May 6, 2025	57.27	57.38	56.60	56.79	56.79	10,209,494
Apr 30, 2025	1.185 Dividend
Apr 30, 2025	56.89	57.60	56.65	57.27	57.27	7,094,529
Apr 29, 2025	57.91	58.22	57.42	57.73	56.54	7,236,544
Apr 28, 2025	58.08	58.54	57.66	57.91	56.72	7,279,281
Apr 25, 2025	58.46	58.60	57.76	57.90	56.71	5,980,312
Apr 24, 2025	57.67	58.50	57.65	58.38	57.18	7,073,351
Apr 23, 2025	58.07	58.22	57.60	57.65	56.47	6,389,366
Apr 22, 2025	57.11	58.65	57.11	58.09	56.90	10,338,353
Apr 21, 2025	57.32	57.58	57.11	57.21	56.04	4,613,140
Apr 18, 2025	57.29	57.56	57.19	57.45	56.27	4,371,029
Apr 17, 2025	57.30	57.58	57.20	57.33	56.15	5,431,828
Apr 16, 2025	57.02	57.55	56.75	57.47	56.29	6,858,749
Apr 15, 2025	56.62	57.40	56.40	57.24	56.07	8,791,650
Apr 14, 2025	56.82	57.25	56.51	56.64	55.48	7,972,092
Apr 11, 2025	57.38	57.52	56.58	56.88	55.71	7,985,268
Apr 10, 2025	57.25	57.75	56.81	57.63	56.45	11,516,284
Apr 9, 2025	56.50	57.56	55.90	57.38	56.20	15,772,117
Apr 8, 2025	54.85	56.88	54.53	56.86	55.69	19,921,126
Apr 7, 2025	55.00	56.17	53.56	55.00	53.87	22,133,326
Apr 3, 2025	56.68	57.10	56.57	56.96	55.79	7,664,248
Apr 2, 2025	56.91	57.19	56.40	56.81	55.64	7,511,636
Apr 1, 2025	56.91	57.40	56.38	57.07	55.90	12,713,580
Mar 31, 2025	56.31	57.60	56.12	56.80	55.63	15,240,968
Mar 28, 2025	56.08	56.38	55.93	56.35	55.19	9,289,767
Mar 27, 2025	55.43	56.18	55.31	56.16	55.01	9,979,231
Mar 26, 2025	55.55	55.70	55.35	55.43	54.29	4,306,720
Mar 25, 2025	55.23	55.65	55.05	55.65	54.51	7,068,123
Mar 24, 2025	55.00	55.65	54.88	55.31	54.17	7,570,820
Mar 21, 2025	55.50	55.77	54.93	55.08	53.95	11,196,680
Mar 20, 2025	55.49	55.51	54.93	55.06	53.93	5,902,794
Mar 19, 2025	55.39	55.54	55.22	55.40	54.26	6,152,360
Mar 18, 2025	55.70	55.72	55.26	55.38	54.24	6,781,260
Mar 17, 2025	56.03	56.10	55.45	55.52	54.38	8,253,302
Mar 14, 2025	54.79	55.77	54.78	55.76	54.62	13,161,402
Mar 13, 2025	54.88	55.07	54.60	54.84	53.71	5,957,740
Mar 12, 2025	55.20	55.29	54.86	54.87	53.74	6,892,461
Mar 11, 2025	54.90	55.20	54.73	55.20	54.07	6,495,660
Mar 10, 2025	55.20	55.53	54.92	55.10	53.97	5,862,904
Mar 7, 2025	55.11	55.35	54.91	55.17	54.04	6,400,567
Mar 6, 2025	54.75	55.35	54.30	55.28	54.15	11,698,970
Mar 5, 2025	55.08	55.09	54.66	54.68	53.56	9,620,270
Mar 4, 2025	55.12	55.21	54.86	55.08	53.95	5,789,770
Mar 3, 2025	54.95	55.70	54.81	55.11	53.98	9,729,730
Feb 28, 2025	55.25	55.68	54.86	55.17	54.04	12,138,600
Feb 27, 2025	55.06	55.39	54.92	55.29	54.16	8,378,885
Feb 26, 2025	55.09	55.28	54.77	55.07	53.94	8,328,882
Feb 25, 2025	55.49	55.49	55.02	55.09	53.96	6,624,022
Feb 24, 2025	55.85	56.17	55.50	55.64	54.50	9,319,840
Feb 21, 2025	56.30	56.54	55.80	55.97	54.82	12,258,972
Feb 20, 2025	56.38	57.00	56.05	56.42	55.26	7,276,478
Feb 19, 2025	56.40	56.68	56.01	56.49	55.33	9,769,544
Feb 18, 2025	57.00	57.07	56.32	56.50	55.34	6,949,662
Feb 17, 2025	57.97	58.06	56.90	57.00	55.83	9,319,778
Feb 14, 2025	57.00	57.90	56.93	57.90	56.71	9,714,927
Feb 13, 2025	57.10	57.47	56.98	57.07	55.90	5,434,892
Feb 12, 2025	56.50	57.28	56.30	57.28	56.10	9,019,789
Feb 11, 2025	57.29	57.33	56.31	56.38	55.22	10,844,186
Feb 10, 2025	57.56	57.67	57.02	57.28	56.10	8,052,298
Feb 7, 2025	57.56	57.85	57.17	57.50	56.32	8,787,334
Feb 6, 2025	57.33	57.60	57.15	57.56	56.38	5,242,310
Feb 5, 2025	57.99	58.09	57.09	57.42	56.24	6,149,948
Jan 27, 2025	57.35	58.33	57.35	57.92	56.73	6,274,237
Jan 24, 2025	56.93	57.63	56.73	57.35	56.17	5,290,187
Jan 23, 2025	57.22	57.83	57.00	57.00	55.83	5,556,295
Jan 22, 2025	57.08	57.28	56.39	56.93	55.76	3,975,450
Jan 21, 2025	57.19	57.48	56.86	57.20	56.03	3,711,225
Jan 20, 2025	57.67	57.89	56.93	56.94	55.77	5,718,360
Jan 17, 2025	56.94	57.69	56.89	57.50	56.32	4,555,667
Jan 16, 2025	57.68	57.70	56.93	57.12	55.95	4,822,060
Jan 15, 2025	57.41	57.86	57.11	57.50	56.32	4,931,402
Jan 14, 2025	56.25	57.50	55.91	57.40	56.22	6,707,010
Jan 13, 2025	56.50	57.08	55.67	56.15	55.00	6,902,458
Jan 10, 2025	57.20	57.44	56.62	56.62	55.46	5,342,792
Jan 9, 2025	57.42	57.64	56.88	57.20	56.03	4,828,819
Jan 8, 2025	57.54	58.11	57.01	57.57	56.39	7,302,635
Jan 7, 2025	58.00	58.35	57.11	57.58	56.40	6,066,281
Jan 6, 2025	57.95	58.65	57.70	58.07	56.88	7,503,863
Jan 3, 2025	58.14	58.88	57.56	57.93	56.74	10,112,931
Jan 2, 2025	59.76	60.35	57.88	58.05	56.86	9,716,457
Dec 31, 2024	60.44	60.65	59.76	59.95	58.72	7,656,641
Dec 30, 2024	59.76	61.00	59.70	60.43	59.19	8,395,850
Dec 27, 2024	59.50	60.10	59.38	59.87	58.64	6,748,020
Dec 26, 2024	60.66	60.67	59.45	59.61	58.39	9,883,752
Dec 25, 2024	60.28	60.80	59.89	60.66	59.41	8,602,600
Dec 24, 2024	60.54	60.78	59.88	60.25	59.01	11,779,589
Dec 23, 2024	59.97	61.15	59.85	60.53	59.29	16,816,465
Dec 20, 2024	59.59	60.62	59.42	59.97	58.74	10,025,604
Dec 19, 2024	59.08	60.18	58.69	59.64	58.42	9,835,686
Dec 18, 2024	59.06	60.12	58.75	59.30	58.08	10,741,577
Dec 17, 2024	58.00	59.79	57.87	58.80	57.59	12,092,312
Dec 16, 2024	58.18	59.41	57.84	58.08	56.89	9,895,990
Dec 13, 2024	58.80	58.82	58.11	58.21	57.02	8,775,867
Dec 12, 2024	58.09	59.08	58.00	59.04	57.83	11,327,909
Dec 11, 2024	57.51	58.10	57.46	58.09	56.90	6,985,866
Dec 10, 2024	58.41	58.65	57.65	57.68	56.50	9,853,473
Dec 9, 2024	57.68	58.03	57.17	57.45	56.27	5,983,264
Dec 6, 2024	56.64	57.65	56.64	57.63	56.45	8,887,701
Dec 5, 2024	56.88	56.94	56.41	56.69	55.53	5,197,428
Dec 4, 2024	57.39	57.48	56.74	56.95	55.78	7,329,808
Dec 3, 2024	57.49	57.75	56.96	57.48	56.30	6,830,942
Dec 2, 2024	57.35	57.68	56.82	57.52	56.34	7,838,776
Nov 29, 2024	56.95	57.67	56.82	57.31	56.13	6,869,234
Nov 28, 2024	57.00	57.33	56.43	56.95	55.78	6,135,165
Nov 27, 2024	56.34	56.99	56.16	56.98	55.81	5,962,210
Nov 26, 2024	56.56	57.36	56.31	56.52	55.36	6,721,882
Nov 25, 2024	1.213 Dividend
Nov 25, 2024	57.18	57.88	55.96	57.02	55.85	11,493,857
Nov 22, 2024	59.56	59.69	58.06	58.08	55.70	9,981,536
Nov 21, 2024	59.48	59.75	58.83	59.53	57.09	8,279,271
Nov 20, 2024	59.02	59.85	58.81	59.49	57.05	8,205,306
Nov 19, 2024	59.05	59.49	58.36	59.24	56.81	7,904,861
Nov 18, 2024	59.20	60.36	58.65	58.96	56.54	11,186,261
Nov 15, 2024	59.41	59.75	58.90	58.94	56.52	8,286,784
Nov 14, 2024	60.18	60.44	59.36	59.45	57.01	8,683,717
Nov 13, 2024	60.00	60.70	59.75	60.18	57.71	9,581,127
Nov 12, 2024	60.10	61.50	59.90	60.25	57.78	16,977,280
Nov 11, 2024	60.29	60.29	59.07	60.10	57.64	14,765,603
Nov 8, 2024	62.07	62.07	60.17	60.61	58.13	17,363,919
Nov 7, 2024	58.64	61.00	58.37	61.00	58.50	21,167,099
Nov 6, 2024	58.70	59.16	58.19	58.65	56.25	14,070,254
Nov 5, 2024	57.75	58.68	57.51	58.68	56.28	15,538,351
Nov 4, 2024	57.97	58.17	57.17	57.87	55.50	9,314,051
Nov 1, 2024	57.00	58.06	56.74	57.42	55.07	12,710,184
Oct 31, 2024	57.91	57.91	56.73	57.06	54.72	14,657,949
Oct 30, 2024	57.86	58.39	57.37	57.91	55.54	12,627,080
Oct 29, 2024	58.39	58.85	57.26	57.75	55.38	13,108,634
Oct 28, 2024	57.28	58.30	57.15	58.26	55.87	12,714,569
Oct 25, 2024	57.10	57.84	56.81	57.40	55.05	11,030,701
Oct 24, 2024	57.93	58.30	56.92	57.14	54.80	12,165,956
Oct 23, 2024	57.72	58.35	57.35	58.04	55.66	13,813,700
Oct 22, 2024	57.29	58.18	57.01	57.71	55.34	12,845,488
Oct 21, 2024	56.70	57.97	56.26	57.30	54.95	16,562,841
Oct 18, 2024	55.31	57.49	55.00	56.59	54.27	18,354,032
Oct 17, 2024	56.46	56.90	55.25	55.30	53.03	11,527,536
Oct 16, 2024	56.00	56.79	55.80	56.38	54.07	10,197,031
Oct 15, 2024	57.70	57.96	56.50	56.50	54.18	13,387,112
Oct 14, 2024	57.55	58.11	56.95	57.78	55.41	14,832,656
Oct 11, 2024	58.94	59.96	57.01	57.41	55.06	17,671,622
Oct 10, 2024	58.11	60.75	58.11	58.93	56.51	21,442,358
Oct 9, 2024	62.00	62.00	58.00	58.05	55.67	30,577,882
Oct 8, 2024	67.10	67.10	60.50	62.68	60.11	48,921,148
Sep 30, 2024	57.77	61.68	57.76	61.00	58.50	37,460,894
Sep 27, 2024	55.50	57.19	54.62	56.47	54.16	27,426,075
Sep 26, 2024	52.45	54.36	52.38	54.31	52.08	16,204,635
Sep 25, 2024	51.80	53.49	51.80	52.70	50.54	15,040,362
Sep 24, 2024	50.31	51.69	49.95	51.66	49.54	14,358,064
Sep 23, 2024	50.18	50.75	50.10	50.22	48.16	6,514,904
Sep 20, 2024	50.62	50.70	49.80	50.21	48.15	10,539,660
Sep 19, 2024	50.50	50.92	50.09	50.61	48.54	8,569,030
Sep 18, 2024	50.51	51.00	50.12	50.46	48.39	6,193,190
Sep 13, 2024	50.68	51.08	50.35	50.61	48.54	7,116,795
Sep 12, 2024	52.41	52.45	50.51	50.71	48.63	12,761,115
Sep 11, 2024	52.42	52.91	52.17	52.37	50.22	6,971,790
Sep 10, 2024	53.10	53.25	52.09	52.64	50.48	9,641,150
Sep 9, 2024	53.01	53.48	52.88	53.00	50.83	6,915,461
Sep 6, 2024	53.86	53.97	52.95	53.20	51.02	7,674,348
Sep 5, 2024	53.30	54.05	52.53	53.87	51.66	8,580,837
Sep 4, 2024	55.56	55.68	53.38	53.65	51.45	15,285,209
Sep 3, 2024	54.26	55.87	54.14	55.63	53.35	12,280,735
Sep 2, 2024	54.05	54.79	53.70	54.40	52.17	9,822,700
Aug 30, 2024	54.30	54.70	53.88	54.06	51.84	11,429,061
Aug 29, 2024	53.85	54.69	53.83	54.42	52.19	8,793,030
Aug 28, 2024	53.20	54.11	52.96	54.02	51.81	8,586,733
Aug 27, 2024	53.58	54.12	52.86	53.24	51.06	6,896,891
Aug 26, 2024	54.02	54.13	52.95	53.88	51.67	6,833,180
Aug 23, 2024	53.25	53.96	53.07	53.90	51.69	7,360,851
Aug 22, 2024	53.03	53.35	52.71	53.25	51.07	4,761,893
Aug 21, 2024	53.33	53.65	53.00	53.20	51.02	4,519,865
Aug 20, 2024	53.57	54.09	53.12	53.49	51.30	5,434,532
Aug 19, 2024	53.36	54.13	53.25	53.69	51.49	6,353,791
Aug 16, 2024	53.48	53.70	53.15	53.38	51.19	5,298,666
Aug 15, 2024	53.41	53.90	53.21	53.48	51.29	6,555,832
Aug 14, 2024	53.88	54.03	53.50	53.53	51.34	6,256,249
Aug 13, 2024	53.84	54.05	53.58	53.98	51.77	7,082,754
Aug 12, 2024	53.00	54.38	52.86	53.85	51.64	13,112,873
Aug 9, 2024	53.00	53.36	52.51	53.02	50.85	9,152,244
Aug 8, 2024	51.91	53.41	51.91	53.01	50.84	17,122,950
Aug 7, 2024	50.88	51.50	50.55	51.14	49.04	5,537,106
Aug 6, 2024	50.67	51.05	50.27	51.00	48.91	5,983,193
Aug 5, 2024	50.48	51.48	50.38	50.53	48.46	7,026,236
Aug 2, 2024	50.28	51.14	50.17	50.53	48.46	5,587,741
Aug 1, 2024	50.52	51.32	50.17	50.53	48.46	6,962,820
Jul 31, 2024	49.39	50.73	49.20	50.51	48.44	9,675,537
Jul 30, 2024	50.58	50.75	49.00	49.42	47.39	10,238,874
Jul 29, 2024	51.83	52.22	50.70	50.74	48.66	7,114,473
Jul 26, 2024	51.36	51.88	51.10	51.80	49.68	5,390,527
Jul 25, 2024	51.65	51.92	51.08	51.38	49.27	5,550,873
Jul 24, 2024	51.79	52.44	51.53	51.86	49.73	5,693,696
Jul 23, 2024	53.33	53.47	51.77	51.80	49.68	8,464,302
Jul 22, 2024	53.42	53.80	53.05	53.41	51.22	7,844,216
Jul 19, 2024	52.48	53.47	52.20	53.38	51.19	9,710,464
Jul 18, 2024	51.81	52.50	51.58	52.41	50.26	8,509,944
Jul 17, 2024	51.57	52.09	50.75	51.97	49.84	9,758,798
Jul 16, 2024	51.69	51.99	51.26	51.71	49.59	5,305,497
Jul 15, 2024	51.76	52.05	51.54	51.69	49.57	4,577,895
Jul 12, 2024	51.85	51.99	51.41	51.79	49.67	4,644,694
Jul 11, 2024	51.47	52.06	51.24	51.78	49.66	6,448,541
Jul 10, 2024	50.99	51.59	50.92	51.02	48.93	5,436,524
Jul 9, 2024	50.82	51.45	50.36	51.01	48.92	6,018,378
Jul 8, 2024	51.18	51.45	50.70	50.84	48.76	5,739,055
Jul 5, 2024	50.30	51.25	50.17	51.23	49.13	7,938,947
Jul 4, 2024	51.16	51.30	50.22	50.56	48.49	8,908,961
Jul 3, 2024	51.91	52.30	51.02	51.17	49.07	5,938,394
Jul 2, 2024	52.30	52.65	51.77	51.98	49.85	5,101,870
Jul 1, 2024	51.25	52.82	51.25	52.45	50.30	8,710,671
Jun 28, 2024	51.10	51.37	51.01	51.15	49.05	5,339,674
Jun 27, 2024	51.76	51.76	51.01	51.18	49.08	4,246,251
Jun 26, 2024	51.40	51.87	50.80	51.82	49.70	5,722,952
Jun 25, 2024	51.15	51.72	51.15	51.41	49.30	5,426,529
Jun 24, 2024	51.30	51.75	51.17	51.26	49.16	5,983,315
Jun 21, 2024	51.29	52.06	51.20	51.56	49.45	6,017,218
Jun 20, 2024	52.54	52.66	51.00	51.56	49.45	8,836,901
Jun 19, 2024	53.18	53.19	52.41	52.54	50.39	4,571,715
Jun 18, 2024	52.70	53.24	52.50	52.96	50.79	5,694,067
Jun 17, 2024	52.55	53.39	52.51	52.70	50.54	6,817,335
Jun 14, 2024	51.96	52.87	51.47	52.82	50.66	9,584,508
Jun 13, 2024	53.02	53.45	51.92	51.98	49.85	13,420,711
Jun 12, 2024	53.97	53.97	53.32	53.32	51.13	6,869,302
Jun 11, 2024	54.11	54.28	53.43	54.12	51.90	6,921,406
Jun 7, 2024	54.18	54.88	53.76	54.11	51.89	8,551,469
Jun 6, 2024	53.80	54.28	53.23	53.88	51.67	7,453,704
Jun 5, 2024	53.95	54.84	53.64	53.77	51.57	9,042,236
Jun 4, 2024	53.00	53.95	52.79	53.90	51.69	7,853,904
Jun 3, 2024	52.65	54.20	52.29	52.91	50.74	16,086,411
May 31, 2024	53.15	53.46	52.66	52.88	50.71	8,836,004
May 30, 2024	53.52	54.10	53.01	53.14	50.96	6,566,491
May 29, 2024	54.00	54.10	53.41	53.67	51.47	5,229,794
May 28, 2024	54.11	54.75	54.04	54.12	51.90	4,657,921
May 27, 2024	53.27	55.09	52.52	54.37	52.14	11,868,010
May 24, 2024	53.93	54.43	53.75	53.92	51.71	6,165,036
May 23, 2024	54.30	55.02	53.80	54.03	51.82	7,859,458
May 22, 2024	55.20	55.21	54.51	54.51	52.28	7,591,260
May 21, 2024	55.00	56.00	54.73	55.20	52.94	9,530,736
May 20, 2024	55.09	55.30	54.20	55.00	52.75	10,918,488
May 17, 2024	55.23	55.54	54.51	55.31	53.04	8,171,849
May 16, 2024	55.55	55.84	55.14	55.24	52.98	7,839,169
May 15, 2024	56.00	56.45	55.41	55.55	53.27	8,876,994
May 14, 2024	54.45	57.00	54.28	56.26	53.95	16,799,028
May 13, 2024	53.06	54.91	53.01	54.72	52.48	16,060,130
May 10, 2024	2.077 Dividend
May 10, 2024	54.51	54.51	53.20	53.53	51.34	17,654,409
May 9, 2024	56.54	56.71	55.80	56.49	52.18	15,264,580
May 8, 2024	57.00	57.56	56.62	56.90	52.56	7,961,192
May 7, 2024	57.09	57.25	56.60	56.98	52.64	11,355,893

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Yunnan Baiyao Group Co.,Ltd (000538.SZ)