Skip to content
SZSE stocks: 97Advancing: 16Declining: 80Currency: CNY
Open Tradzy

Yunnan Baiyao Group Co.,Ltd (000538) Price History

Daily open, high, low, close and volume for Yunnan Baiyao Group Co.,Ltd (000538) from 2025-10-09 to 2026-10-12, newest first.

‹ 000538 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 50.90CNY 52.27CNY 51.30CNY 52.0711,011,393
2026-10-09CNY 50.90CNY 51.62CNY 50.72CNY 51.4011,631,106
2026-10-08CNY 50.57CNY 51.00CNY 50.28CNY 50.899,149,972
2026-09-30CNY 50.25CNY 50.55CNY 49.97CNY 50.447,152,730
2026-09-29CNY 50.29CNY 50.39CNY 49.90CNY 50.244,654,678
2026-09-28CNY 49.87CNY 50.47CNY 49.76CNY 50.336,987,738
2026-09-24CNY 50.41CNY 50.51CNY 49.81CNY 49.876,936,926
2026-09-23CNY 51.25CNY 51.75CNY 51.03CNY 51.367,675,991
2026-09-22CNY 51.09CNY 51.33CNY 50.77CNY 51.327,864,003
2026-09-21CNY 51.00CNY 51.25CNY 50.80CNY 51.097,307,051
2026-09-18CNY 51.30CNY 51.40CNY 50.85CNY 51.058,399,540
2026-09-17CNY 50.75CNY 51.62CNY 50.70CNY 51.399,620,768
2026-09-16CNY 50.69CNY 50.94CNY 50.21CNY 50.847,547,021
2026-09-15CNY 50.62CNY 50.97CNY 50.51CNY 50.744,861,880
2026-09-14CNY 50.33CNY 50.80CNY 50.15CNY 50.768,148,851
2026-09-11CNY 50.20CNY 50.57CNY 50.00CNY 50.407,785,518
2026-09-10CNY 50.37CNY 50.69CNY 50.12CNY 50.405,283,954
2026-09-09CNY 50.72CNY 50.79CNY 50.33CNY 50.475,140,368
2026-09-08CNY 50.50CNY 50.94CNY 50.35CNY 50.876,419,204
2026-09-07CNY 51.01CNY 51.01CNY 50.10CNY 50.579,608,338
2026-09-04CNY 50.77CNY 51.24CNY 50.60CNY 51.027,444,160
2026-09-03CNY 50.57CNY 50.98CNY 50.49CNY 50.775,929,573
2026-09-02CNY 50.68CNY 50.85CNY 50.47CNY 50.605,705,394
2026-09-01CNY 50.29CNY 51.05CNY 50.10CNY 50.6810,375,876
2026-08-31CNY 50.51CNY 50.58CNY 50.00CNY 50.3910,683,183
2026-08-28CNY 50.00CNY 50.04CNY 49.63CNY 50.005,114,160
2026-08-27CNY 50.04CNY 50.20CNY 49.67CNY 49.995,991,060
2026-08-26CNY 50.00CNY 50.53CNY 49.83CNY 50.256,310,471
2026-08-25CNY 49.50CNY 50.03CNY 49.49CNY 50.006,736,990
2026-08-24CNY 49.29CNY 49.58CNY 49.03CNY 49.508,258,549
2026-08-21CNY 50.01CNY 50.08CNY 49.31CNY 49.338,603,005
2026-08-20CNY 49.83CNY 50.68CNY 49.81CNY 50.217,164,321
2026-08-19CNY 49.56CNY 50.02CNY 49.56CNY 49.758,467,151
2026-08-18CNY 49.79CNY 49.86CNY 49.36CNY 49.507,604,895
2026-08-17CNY 49.96CNY 50.03CNY 49.52CNY 49.807,052,340
2026-08-14CNY 50.41CNY 50.45CNY 49.94CNY 50.037,925,434
2026-08-13CNY 50.55CNY 50.61CNY 50.10CNY 50.467,705,156
2026-08-12CNY 50.69CNY 51.00CNY 50.41CNY 50.557,797,716
2026-08-11CNY 51.01CNY 51.43CNY 50.80CNY 50.838,499,314
2026-08-10CNY 50.76CNY 51.71CNY 50.63CNY 51.1910,730,211
2026-08-07CNY 50.59CNY 50.85CNY 50.15CNY 50.769,473,152
2026-08-06CNY 50.90CNY 50.99CNY 50.32CNY 50.698,794,720
2026-08-05CNY 51.65CNY 51.66CNY 50.50CNY 50.9013,407,300
2026-08-04CNY 52.29CNY 52.45CNY 51.60CNY 51.709,587,536
2026-08-03CNY 52.80CNY 53.37CNY 52.18CNY 52.2913,889,392
2026-07-31CNY 52.13CNY 52.86CNY 51.90CNY 52.8611,147,510
2026-07-30CNY 51.89CNY 52.80CNY 51.88CNY 52.7514,517,155
2026-07-29CNY 51.43CNY 52.23CNY 51.28CNY 51.8910,413,488
2026-07-28CNY 51.16CNY 51.60CNY 50.95CNY 51.436,658,301
2026-07-27CNY 50.96CNY 51.53CNY 50.66CNY 51.128,902,099
2026-07-24CNY 51.69CNY 52.21CNY 50.87CNY 51.007,637,620
2026-07-23CNY 51.40CNY 51.93CNY 51.09CNY 51.708,902,748
2026-07-22CNY 51.10CNY 51.76CNY 50.80CNY 51.7513,547,519
2026-07-21CNY 51.65CNY 52.82CNY 51.00CNY 51.2020,502,956
2026-07-20CNY 51.08CNY 52.08CNY 50.65CNY 52.0416,864,793
2026-07-17CNY 51.75CNY 52.62CNY 51.20CNY 51.4219,885,592
2026-07-16CNY 50.82CNY 52.26CNY 50.43CNY 52.1122,401,510
2026-07-15CNY 49.89CNY 51.00CNY 49.66CNY 50.8015,986,163
2026-07-14CNY 49.53CNY 50.46CNY 49.09CNY 50.0515,958,789
2026-07-13CNY 48.83CNY 50.03CNY 48.78CNY 49.7514,686,289
2026-07-10CNY 48.36CNY 49.00CNY 47.80CNY 48.829,416,241
2026-07-09CNY 48.57CNY 49.02CNY 48.11CNY 48.366,815,708
2026-07-08CNY 48.58CNY 49.13CNY 48.22CNY 48.676,235,975
2026-07-07CNY 49.26CNY 49.26CNY 48.38CNY 48.657,201,584
2026-07-06CNY 48.70CNY 49.57CNY 48.48CNY 49.2810,463,163
2026-07-03CNY 48.92CNY 49.39CNY 48.42CNY 48.868,648,527
2026-07-02CNY 48.00CNY 49.18CNY 47.81CNY 48.7611,897,700
2026-07-01CNY 47.40CNY 48.06CNY 46.93CNY 47.978,501,433
2026-06-30CNY 48.48CNY 48.65CNY 47.27CNY 47.379,558,577
2026-06-29CNY 46.93CNY 48.57CNY 46.29CNY 48.5313,354,149
2026-06-26CNY 47.14CNY 47.48CNY 46.67CNY 47.007,673,960
2026-06-25CNY 47.48CNY 47.69CNY 46.64CNY 47.1510,619,639
2026-06-24CNY 48.53CNY 49.20CNY 47.49CNY 47.6310,667,943
2026-06-23CNY 48.56CNY 49.47CNY 48.32CNY 48.5311,103,246
2026-06-22CNY 48.33CNY 48.73CNY 47.46CNY 48.6612,038,135
2026-06-18CNY 48.90CNY 49.05CNY 48.43CNY 48.437,687,120
2026-06-17CNY 49.42CNY 49.45CNY 48.85CNY 48.916,054,951
2026-06-16CNY 49.90CNY 50.04CNY 49.41CNY 49.416,047,072
2026-06-15CNY 50.62CNY 50.62CNY 49.70CNY 50.1511,185,863
2026-06-12CNY 50.52CNY 51.28CNY 50.10CNY 50.6013,699,808
2026-06-11CNY 50.05CNY 50.71CNY 49.80CNY 50.559,009,253
2026-06-10CNY 49.38CNY 50.26CNY 49.30CNY 50.148,884,296
2026-06-09CNY 49.19CNY 50.00CNY 49.15CNY 49.427,810,191
2026-06-08CNY 48.90CNY 49.76CNY 48.72CNY 49.5010,999,649
2026-06-05CNY 48.60CNY 49.48CNY 48.60CNY 48.819,407,093
2026-06-04CNY 49.13CNY 49.45CNY 48.46CNY 48.607,224,753
2026-06-03CNY 49.46CNY 49.46CNY 48.74CNY 49.158,843,924
2026-06-02CNY 49.80CNY 50.43CNY 49.32CNY 49.469,844,578
2026-06-01CNY 49.98CNY 50.09CNY 49.41CNY 49.8211,035,879
2026-05-29CNY 48.99CNY 50.11CNY 48.86CNY 49.9417,466,752
2026-05-28CNY 49.08CNY 49.87CNY 48.74CNY 48.8210,172,529
2026-05-27CNY 48.87CNY 49.80CNY 48.02CNY 49.7312,670,665
2026-05-26CNY 49.32CNY 49.73CNY 48.66CNY 48.859,018,098
2026-05-25CNY 49.74CNY 49.90CNY 49.33CNY 49.476,009,888
2026-05-22CNY 50.16CNY 50.25CNY 49.80CNY 49.806,307,340
2026-05-21CNY 50.86CNY 50.88CNY 50.12CNY 50.136,830,525
2026-05-20CNY 50.84CNY 51.06CNY 50.68CNY 50.784,768,857
2026-05-19CNY 50.72CNY 51.23CNY 50.72CNY 50.885,721,068
2026-05-18CNY 50.91CNY 50.99CNY 50.65CNY 50.865,095,732
2026-05-15CNY 51.40CNY 51.50CNY 50.80CNY 50.907,949,245
2026-05-14CNY 51.66CNY 51.89CNY 51.36CNY 51.507,155,551
2026-05-13CNY 52.05CNY 52.09CNY 51.56CNY 51.6510,233,526
2026-05-12CNY 52.64CNY 52.89CNY 51.81CNY 51.819,871,789
2026-05-11CNY 52.62CNY 52.85CNY 52.48CNY 52.6210,457,505
2026-05-08CNY 52.61CNY 52.67CNY 52.53CNY 52.627,138,584
2026-05-07CNY 52.70CNY 52.93CNY 52.59CNY 52.607,948,066
2026-05-06CNY 53.06CNY 53.07CNY 52.61CNY 52.6512,335,981
2026-04-30CNY 53.78CNY 53.78CNY 53.03CNY 53.0514,820,252
2026-04-29CNY 54.50CNY 54.79CNY 54.22CNY 54.638,608,284
2026-04-28CNY 54.30CNY 54.85CNY 54.20CNY 54.8410,025,265
2026-04-27CNY 54.43CNY 54.45CNY 54.02CNY 54.297,476,546
2026-04-24CNY 54.45CNY 54.63CNY 54.28CNY 54.437,385,154
2026-04-23CNY 54.46CNY 54.65CNY 54.24CNY 54.286,598,147
2026-04-22CNY 55.06CNY 55.06CNY 54.46CNY 54.488,474,811
2026-04-21CNY 55.00CNY 55.21CNY 54.90CNY 55.064,421,268
2026-04-20CNY 55.19CNY 55.34CNY 55.00CNY 55.006,731,241
2026-04-17CNY 55.40CNY 55.68CNY 55.12CNY 55.296,686,578
2026-04-16CNY 55.68CNY 55.72CNY 55.33CNY 55.524,907,269
2026-04-15CNY 55.27CNY 55.81CNY 55.14CNY 55.727,829,651
2026-04-14CNY 54.98CNY 55.07CNY 54.71CNY 55.055,272,533
2026-04-13CNY 54.81CNY 54.89CNY 54.40CNY 54.737,154,821
2026-04-10CNY 55.11CNY 55.23CNY 54.88CNY 54.927,583,117
2026-04-09CNY 55.83CNY 55.89CNY 55.06CNY 55.106,857,716
2026-04-08CNY 56.00CNY 56.20CNY 55.80CNY 55.947,400,768
2026-04-07CNY 56.33CNY 56.46CNY 55.50CNY 55.915,910,830
2026-04-03CNY 56.63CNY 57.20CNY 56.32CNY 56.467,417,703
2026-04-02CNY 55.61CNY 56.96CNY 55.50CNY 56.7813,615,389
2026-04-01CNY 55.73CNY 56.08CNY 55.31CNY 55.579,303,790
2026-03-31CNY 54.81CNY 55.43CNY 54.80CNY 54.865,506,938
2026-03-30CNY 54.04CNY 54.75CNY 53.91CNY 54.755,450,253
2026-03-27CNY 54.00CNY 54.45CNY 53.90CNY 54.405,762,825
2026-03-26CNY 55.40CNY 55.54CNY 54.22CNY 54.269,261,805
2026-03-25CNY 55.69CNY 55.70CNY 55.28CNY 55.395,205,880
2026-03-24CNY 55.44CNY 55.67CNY 54.86CNY 55.496,573,449
2026-03-23CNY 56.06CNY 56.11CNY 54.68CNY 54.9415,765,566
2026-03-20CNY 56.80CNY 57.37CNY 56.71CNY 56.748,619,988
2026-03-19CNY 56.70CNY 57.08CNY 56.55CNY 56.735,829,868
2026-03-18CNY 57.07CNY 57.10CNY 56.52CNY 56.865,213,246
2026-03-17CNY 56.88CNY 57.30CNY 56.65CNY 57.098,826,431
2026-03-16CNY 56.20CNY 56.95CNY 56.10CNY 56.797,142,594
2026-03-13CNY 56.42CNY 56.50CNY 56.17CNY 56.304,669,623
2026-03-12CNY 56.66CNY 56.80CNY 56.13CNY 56.308,346,171
2026-03-11CNY 56.50CNY 56.76CNY 56.16CNY 56.705,967,687
2026-03-10CNY 56.40CNY 56.52CNY 56.10CNY 56.506,354,995
2026-03-09CNY 55.89CNY 56.83CNY 55.70CNY 56.228,935,601
2026-03-06CNY 55.80CNY 56.17CNY 55.72CNY 56.155,466,599
2026-03-05CNY 55.59CNY 55.93CNY 55.40CNY 55.896,058,971
2026-03-04CNY 55.78CNY 55.83CNY 55.03CNY 55.4310,626,625
2026-03-03CNY 56.00CNY 56.55CNY 55.93CNY 55.958,684,779
2026-03-02CNY 55.80CNY 56.19CNY 55.50CNY 56.017,148,005
2026-02-27CNY 56.19CNY 56.40CNY 56.00CNY 56.055,905,383
2026-02-26CNY 56.54CNY 56.65CNY 56.16CNY 56.255,343,225
2026-02-25CNY 56.62CNY 56.85CNY 56.39CNY 56.545,923,299
2026-02-24CNY 56.49CNY 56.84CNY 56.29CNY 56.615,798,757
2026-02-13CNY 56.74CNY 57.22CNY 56.46CNY 56.506,264,012
2026-02-12CNY 57.11CNY 57.15CNY 56.39CNY 56.747,458,388
2026-02-11CNY 57.25CNY 57.45CNY 57.10CNY 57.214,722,687
2026-02-10CNY 57.33CNY 57.47CNY 57.01CNY 57.256,353,438
2026-02-09CNY 56.80CNY 57.35CNY 56.71CNY 57.338,956,418
2026-02-06CNY 58.00CNY 58.20CNY 56.99CNY 57.0013,047,999
2026-02-05CNY 56.45CNY 57.36CNY 56.32CNY 57.1314,349,987
2026-02-04CNY 55.80CNY 56.41CNY 55.65CNY 56.358,425,430
2026-02-03CNY 55.55CNY 56.00CNY 55.39CNY 56.006,909,038
2026-02-02CNY 55.45CNY 56.18CNY 55.42CNY 55.518,942,853
2026-01-30CNY 55.90CNY 56.19CNY 55.41CNY 55.619,043,538
2026-01-29CNY 55.56CNY 56.33CNY 55.00CNY 56.1016,407,452
2026-01-28CNY 56.00CNY 56.00CNY 55.57CNY 55.6212,463,925
2026-01-27CNY 56.27CNY 56.68CNY 55.66CNY 56.6813,160,713
2026-01-26CNY 56.13CNY 56.47CNY 55.92CNY 56.1710,923,666
2026-01-23CNY 56.68CNY 56.68CNY 55.91CNY 56.1513,322,603
2026-01-22CNY 56.76CNY 56.81CNY 56.60CNY 56.656,932,037
2026-01-21CNY 57.10CNY 57.23CNY 56.56CNY 56.709,990,050
2026-01-20CNY 56.23CNY 57.28CNY 56.22CNY 57.1913,600,961
2026-01-19CNY 56.19CNY 56.47CNY 56.00CNY 56.227,908,436
2026-01-16CNY 56.60CNY 56.65CNY 56.11CNY 56.209,012,392
2026-01-15CNY 56.51CNY 56.82CNY 56.42CNY 56.427,245,948
2026-01-14CNY 57.10CNY 57.20CNY 56.46CNY 56.6411,819,208
2026-01-13CNY 56.90CNY 57.50CNY 56.76CNY 57.1310,449,285
2026-01-12CNY 57.32CNY 57.39CNY 56.84CNY 56.9011,480,664
2026-01-09CNY 57.18CNY 57.45CNY 57.03CNY 57.327,082,287
2026-01-08CNY 57.29CNY 57.37CNY 57.02CNY 57.217,654,612
2026-01-07CNY 57.42CNY 57.65CNY 57.10CNY 57.338,145,025
2026-01-06CNY 57.32CNY 57.43CNY 57.06CNY 57.398,936,580
2026-01-05CNY 56.76CNY 57.34CNY 56.42CNY 57.3211,275,650
2025-12-31CNY 56.95CNY 57.05CNY 56.66CNY 56.764,535,989
2025-12-30CNY 56.69CNY 56.98CNY 56.59CNY 56.945,773,067
2025-12-29CNY 56.68CNY 56.85CNY 56.57CNY 56.696,105,152
2025-12-26CNY 56.76CNY 56.88CNY 56.55CNY 56.704,991,239
2025-12-25CNY 56.50CNY 56.78CNY 56.50CNY 56.764,560,086
2025-12-24CNY 56.20CNY 56.66CNY 56.11CNY 56.505,918,977
2025-12-23CNY 56.57CNY 56.68CNY 56.18CNY 56.196,678,303
2025-12-22CNY 56.53CNY 56.84CNY 56.42CNY 56.556,581,568
2025-12-19CNY 56.70CNY 56.75CNY 56.48CNY 56.534,945,095
2025-12-18CNY 56.15CNY 56.80CNY 56.09CNY 56.657,164,942
2025-12-17CNY 55.89CNY 56.21CNY 55.68CNY 56.206,545,926
2025-12-16CNY 55.83CNY 55.94CNY 55.61CNY 55.895,246,974
2025-12-15CNY 55.80CNY 55.97CNY 55.63CNY 55.864,454,191
2025-12-12CNY 55.85CNY 55.88CNY 55.64CNY 55.835,518,632
2025-12-11CNY 55.65CNY 56.07CNY 55.61CNY 55.805,355,464
2025-12-10CNY 55.61CNY 55.75CNY 55.40CNY 55.734,856,903
2025-12-09CNY 56.10CNY 56.15CNY 55.60CNY 55.615,323,930
2025-12-08CNY 55.93CNY 56.17CNY 55.90CNY 56.105,492,350
2025-12-05CNY 55.73CNY 55.95CNY 55.63CNY 55.934,724,837
2025-12-04CNY 55.75CNY 55.89CNY 55.62CNY 55.734,660,870
2025-12-03CNY 55.38CNY 55.81CNY 55.37CNY 55.716,666,672
2025-12-02CNY 55.58CNY 55.75CNY 55.31CNY 55.388,689,300
2025-12-01CNY 56.06CNY 56.06CNY 55.40CNY 55.5816,394,339
2025-11-28CNY 56.08CNY 56.15CNY 56.00CNY 56.064,296,844
2025-11-27CNY 56.16CNY 56.21CNY 56.00CNY 56.074,292,451
2025-11-26CNY 55.88CNY 56.15CNY 55.88CNY 55.985,718,150
2025-11-25CNY 55.77CNY 55.94CNY 55.58CNY 55.845,542,490
2025-11-24CNY 55.71CNY 55.87CNY 55.62CNY 55.656,503,306
2025-11-21CNY 55.90CNY 56.15CNY 55.40CNY 55.6610,586,897
2025-11-20CNY 56.36CNY 56.62CNY 56.01CNY 56.047,652,373
2025-11-19CNY 56.43CNY 56.64CNY 56.25CNY 56.405,606,116
2025-11-18CNY 56.25CNY 56.70CNY 56.25CNY 56.395,923,039
2025-11-17CNY 56.66CNY 56.80CNY 56.15CNY 56.347,990,081
2025-11-14CNY 56.90CNY 57.44CNY 56.66CNY 56.668,363,481
2025-11-13CNY 57.18CNY 57.25CNY 56.71CNY 57.068,284,082
2025-11-12CNY 57.30CNY 57.66CNY 57.08CNY 57.128,264,572
2025-11-11CNY 57.09CNY 57.25CNY 56.90CNY 57.226,882,232
2025-11-10CNY 56.07CNY 57.39CNY 55.96CNY 57.2814,692,427
2025-11-07CNY 55.84CNY 56.30CNY 55.71CNY 56.037,122,373
2025-11-06CNY 55.90CNY 56.07CNY 55.74CNY 55.886,366,071
2025-11-05CNY 55.89CNY 55.94CNY 55.60CNY 55.876,162,366
2025-11-04CNY 56.36CNY 56.38CNY 55.86CNY 55.939,198,810
2025-11-03CNY 56.75CNY 56.91CNY 56.28CNY 56.3610,651,101
2025-10-31CNY 56.20CNY 56.86CNY 55.90CNY 56.6613,853,597
2025-10-30CNY 56.40CNY 56.88CNY 56.17CNY 56.4810,774,091
2025-10-29CNY 56.10CNY 56.35CNY 56.00CNY 56.355,829,139
2025-10-28CNY 56.55CNY 56.57CNY 56.08CNY 56.1010,009,096
2025-10-27CNY 56.39CNY 56.60CNY 56.29CNY 56.477,832,478
2025-10-24CNY 56.56CNY 56.65CNY 56.31CNY 56.366,806,108
2025-10-23CNY 56.38CNY 56.57CNY 56.21CNY 56.575,548,094
2025-10-22CNY 56.58CNY 56.70CNY 56.28CNY 56.457,229,689
2025-10-21CNY 56.65CNY 56.82CNY 56.50CNY 56.627,418,932
2025-10-20CNY 57.20CNY 57.34CNY 56.45CNY 56.639,799,339
2025-10-17CNY 57.66CNY 57.95CNY 57.00CNY 57.068,955,781
2025-10-16CNY 57.12CNY 57.86CNY 57.00CNY 57.719,875,853
2025-10-15CNY 57.12CNY 57.48CNY 56.77CNY 57.199,693,668
2025-10-14CNY 56.76CNY 57.75CNY 56.56CNY 57.1212,337,650
2025-10-13CNY 56.56CNY 57.00CNY 56.55CNY 56.759,371,116
2025-10-10CNY 57.37CNY 57.84CNY 57.10CNY 57.339,319,102
2025-10-09CNY 56.78CNY 57.35CNY 56.18CNY 57.3411,614,770