Shanghai Yuyuan Tourist Mart (Group) Co., Ltd. (SHA:600655)
China · Delayed Price · Currency is CNY 5.73
+0.01 (0.17%)
Aug 7, 2025, 2:45 PM CST
SHA:600655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.73 | 5.78 | 5.71 | 5.73 | 5.73 | - | 10,229,013 |
| Aug 6, 2025 | 5.77 | 5.79 | 5.72 | 5.73 | 5.73 | -0.87% | 9,552,923 |
| Aug 5, 2025 | 5.81 | 5.82 | 5.76 | 5.78 | 5.78 | -0.34% | 7,553,014 |
| Aug 4, 2025 | 5.77 | 5.82 | 5.74 | 5.80 | 5.80 | 0.35% | 8,130,076 |
| Aug 1, 2025 | 5.77 | 5.82 | 5.76 | 5.78 | 5.78 | 0.35% | 10,795,879 |
| Jul 31, 2025 | 5.80 | 5.83 | 5.73 | 5.76 | 5.76 | -1.03% | 13,732,820 |
| Jul 30, 2025 | 5.80 | 5.84 | 5.76 | 5.82 | 5.82 | 0.34% | 9,899,267 |
| Jul 29, 2025 | 5.85 | 5.87 | 5.76 | 5.80 | 5.80 | -0.68% | 9,641,558 |
| Jul 28, 2025 | 5.88 | 5.89 | 5.80 | 5.84 | 5.84 | -0.68% | 11,232,878 |
| Jul 25, 2025 | 5.99 | 6.01 | 5.87 | 5.88 | 5.88 | -2.00% | 15,585,194 |
| Jul 24, 2025 | 5.76 | 6.03 | 5.76 | 6.00 | 6.00 | 3.99% | 27,207,123 |
| Jul 23, 2025 | 5.79 | 5.85 | 5.76 | 5.77 | 5.77 | -0.35% | 11,479,022 |
| Jul 22, 2025 | 5.77 | 5.80 | 5.71 | 5.79 | 5.79 | 0.70% | 10,954,130 |
| Jul 21, 2025 | 5.65 | 5.87 | 5.64 | 5.75 | 5.75 | 1.95% | 20,733,862 |
| Jul 18, 2025 | 5.60 | 5.64 | 5.58 | 5.64 | 5.64 | 0.89% | 6,273,724 |
| Jul 17, 2025 | 5.58 | 5.67 | 5.57 | 5.59 | 5.59 | 0.36% | 11,572,186 |
| Jul 16, 2025 | 5.54 | 5.58 | 5.52 | 5.57 | 5.57 | 0.54% | 6,415,600 |
| Jul 15, 2025 | 5.62 | 5.64 | 5.52 | 5.54 | 5.54 | -1.42% | 10,994,888 |
| Jul 14, 2025 | 5.65 | 5.70 | 5.62 | 5.62 | 5.62 | -0.53% | 10,000,275 |
| Jul 11, 2025 | 5.63 | 5.68 | 5.60 | 5.65 | 5.65 | 0.36% | 11,644,965 |
| Jul 10, 2025 | 5.58 | 5.64 | 5.56 | 5.63 | 5.63 | 0.90% | 7,424,589 |
| Jul 9, 2025 | 5.55 | 5.60 | 5.53 | 5.58 | 5.58 | 0.54% | 8,978,588 |
| Jul 8, 2025 | 5.51 | 5.56 | 5.51 | 5.55 | 5.55 | 0.54% | 8,323,163 |
| Jul 7, 2025 | 5.51 | 5.54 | 5.50 | 5.52 | 5.52 | 0.18% | 5,659,269 |
| Jul 4, 2025 | 5.53 | 5.55 | 5.49 | 5.51 | 5.51 | - | 10,419,901 |
| Jul 3, 2025 | 5.54 | 5.56 | 5.51 | 5.51 | 5.51 | -0.54% | 8,047,236 |
| Jul 2, 2025 | 5.52 | 5.55 | 5.50 | 5.54 | 5.54 | 0.54% | 8,419,254 |
| Jul 1, 2025 | 5.56 | 5.57 | 5.50 | 5.51 | 5.51 | -0.72% | 9,494,694 |
| Jun 30, 2025 | 5.61 | 5.61 | 5.54 | 5.55 | 5.55 | -1.07% | 11,975,881 |
| Jun 27, 2025 | 5.61 | 5.68 | 5.57 | 5.61 | 5.61 | 0.54% | 12,593,748 |
| Jun 26, 2025 | 5.49 | 5.64 | 5.49 | 5.58 | 5.58 | 1.82% | 16,565,837 |
| Jun 25, 2025 | 5.45 | 5.50 | 5.42 | 5.48 | 5.48 | 0.74% | 10,799,966 |
| Jun 24, 2025 | 5.42 | 5.46 | 5.41 | 5.44 | 5.44 | 0.55% | 11,914,645 |
| Jun 23, 2025 | 5.40 | 5.43 | 5.36 | 5.41 | 5.41 | 0.37% | 7,353,477 |
| Jun 20, 2025 | 5.42 | 5.45 | 5.39 | 5.39 | 5.39 | -0.74% | 7,679,691 |
| Jun 19, 2025 | 5.50 | 5.53 | 5.40 | 5.43 | 5.43 | -1.63% | 10,679,776 |
| Jun 18, 2025 | 5.61 | 5.61 | 5.50 | 5.52 | 5.52 | -4.50% | 12,180,122 |
| Jun 17, 2025 | 5.83 | 5.87 | 5.74 | 5.78 | 5.59 | -1.03% | 12,991,970 |
| Jun 16, 2025 | 5.85 | 5.93 | 5.81 | 5.84 | 5.65 | 0.34% | 14,829,400 |
| Jun 13, 2025 | 5.88 | 5.92 | 5.78 | 5.82 | 5.63 | -0.68% | 20,413,370 |
| Jun 12, 2025 | 5.73 | 5.92 | 5.73 | 5.86 | 5.67 | 2.27% | 27,046,290 |
| Jun 11, 2025 | 5.65 | 5.78 | 5.64 | 5.73 | 5.54 | 1.42% | 16,683,404 |
| Jun 10, 2025 | 5.69 | 5.69 | 5.60 | 5.65 | 5.46 | -0.53% | 11,250,342 |
| Jun 9, 2025 | 5.67 | 5.70 | 5.66 | 5.68 | 5.49 | -0.18% | 11,818,699 |
| Jun 6, 2025 | 5.71 | 5.73 | 5.66 | 5.69 | 5.50 | -0.35% | 11,204,837 |
| Jun 5, 2025 | 5.86 | 5.87 | 5.70 | 5.71 | 5.52 | -2.73% | 19,259,500 |
| Jun 4, 2025 | 5.88 | 5.89 | 5.76 | 5.87 | 5.68 | 0.86% | 20,458,114 |
| Jun 3, 2025 | 5.68 | 5.86 | 5.65 | 5.82 | 5.63 | 2.11% | 18,196,565 |
| May 30, 2025 | 5.71 | 5.76 | 5.68 | 5.70 | 5.51 | -0.18% | 12,993,602 |
| May 29, 2025 | 5.82 | 5.83 | 5.67 | 5.71 | 5.52 | -2.39% | 21,874,019 |