Shanghai Yuyuan Tourist Mart (Group) Co., Ltd. (SHA:600655)
China · Delayed Price · Currency is CNY 5.32
+0.05 (0.95%)
Dec 5, 2025, 3:00 PM CST
SHA:600655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.26 | 5.27 | 5.22 | 5.23 | - | -0.76% | 2,827,350 |
| Dec 4, 2025 | 5.33 | 5.34 | 5.26 | 5.27 | 5.27 | -1.31% | 7,832,900 |
| Dec 3, 2025 | 5.34 | 5.37 | 5.31 | 5.34 | 5.34 | -0.37% | 7,261,371 |
| Dec 2, 2025 | 5.36 | 5.38 | 5.32 | 5.36 | 5.36 | - | 7,553,875 |
| Dec 1, 2025 | 5.37 | 5.42 | 5.33 | 5.36 | 5.36 | - | 10,504,500 |
| Nov 28, 2025 | 5.27 | 5.42 | 5.22 | 5.36 | 5.36 | 1.71% | 14,658,200 |
| Nov 27, 2025 | 5.31 | 5.32 | 5.26 | 5.27 | 5.27 | -0.57% | 8,070,915 |
| Nov 26, 2025 | 5.30 | 5.33 | 5.28 | 5.30 | 5.30 | 0.19% | 11,681,510 |
| Nov 25, 2025 | 5.31 | 5.33 | 5.27 | 5.29 | 5.29 | -0.38% | 14,487,290 |
| Nov 24, 2025 | 5.38 | 5.41 | 5.28 | 5.31 | 5.31 | -1.30% | 18,791,470 |
| Nov 21, 2025 | 5.47 | 5.49 | 5.36 | 5.38 | 5.38 | -1.28% | 15,698,440 |
| Nov 20, 2025 | 5.56 | 5.57 | 5.43 | 5.45 | 5.45 | -1.80% | 16,799,830 |
| Nov 19, 2025 | 5.56 | 5.60 | 5.52 | 5.55 | 5.55 | -0.18% | 8,738,363 |
| Nov 18, 2025 | 5.61 | 5.62 | 5.52 | 5.56 | 5.56 | -0.89% | 10,770,400 |
| Nov 17, 2025 | 5.66 | 5.66 | 5.58 | 5.61 | 5.61 | -0.53% | 11,100,170 |
| Nov 14, 2025 | 5.64 | 5.71 | 5.62 | 5.64 | 5.64 | 0.18% | 14,254,210 |
| Nov 13, 2025 | 5.65 | 5.66 | 5.59 | 5.63 | 5.63 | -0.53% | 13,614,440 |
| Nov 12, 2025 | 5.65 | 5.74 | 5.63 | 5.66 | 5.66 | 1.43% | 24,663,010 |
| Nov 11, 2025 | 5.53 | 5.59 | 5.51 | 5.58 | 5.58 | 0.90% | 17,767,410 |
| Nov 10, 2025 | 5.45 | 5.54 | 5.44 | 5.53 | 5.53 | 1.28% | 13,272,330 |
| Nov 7, 2025 | 5.44 | 5.46 | 5.42 | 5.46 | 5.46 | 0.18% | 7,212,274 |
| Nov 6, 2025 | 5.45 | 5.46 | 5.42 | 5.45 | 5.45 | - | 8,171,259 |
| Nov 5, 2025 | 5.41 | 5.46 | 5.38 | 5.45 | 5.45 | 0.37% | 10,405,710 |
| Nov 4, 2025 | 5.46 | 5.48 | 5.41 | 5.43 | 5.43 | -0.73% | 12,515,490 |
| Nov 3, 2025 | 5.53 | 5.56 | 5.44 | 5.47 | 5.47 | -1.62% | 22,731,110 |
| Oct 31, 2025 | 5.71 | 5.72 | 5.51 | 5.56 | 5.56 | -3.47% | 31,922,320 |
| Oct 30, 2025 | 5.77 | 5.81 | 5.74 | 5.76 | 5.76 | -0.17% | 8,024,640 |
| Oct 29, 2025 | 5.78 | 5.79 | 5.72 | 5.77 | 5.77 | -0.17% | 7,184,629 |
| Oct 28, 2025 | 5.81 | 5.81 | 5.77 | 5.78 | 5.78 | -0.52% | 7,800,324 |
| Oct 27, 2025 | 5.82 | 5.85 | 5.80 | 5.81 | 5.81 | -0.17% | 9,237,808 |
| Oct 24, 2025 | 5.86 | 5.88 | 5.81 | 5.82 | 5.82 | -0.85% | 9,875,064 |
| Oct 23, 2025 | 5.81 | 5.89 | 5.77 | 5.87 | 5.87 | 0.69% | 11,662,350 |
| Oct 22, 2025 | 5.90 | 5.91 | 5.81 | 5.83 | 5.83 | -2.02% | 16,851,430 |
| Oct 21, 2025 | 5.79 | 6.05 | 5.78 | 5.95 | 5.95 | 2.94% | 24,644,160 |
| Oct 20, 2025 | 5.82 | 5.85 | 5.72 | 5.78 | 5.78 | -1.20% | 16,046,780 |
| Oct 17, 2025 | 5.89 | 6.06 | 5.82 | 5.85 | 5.85 | - | 19,682,520 |
| Oct 16, 2025 | 5.85 | 5.92 | 5.81 | 5.85 | 5.85 | -0.17% | 13,306,530 |
| Oct 15, 2025 | 5.90 | 5.96 | 5.83 | 5.86 | 5.86 | 0.17% | 18,192,500 |
| Oct 14, 2025 | 5.74 | 5.97 | 5.74 | 5.85 | 5.85 | 2.27% | 25,233,880 |
| Oct 13, 2025 | 5.69 | 5.75 | 5.65 | 5.72 | 5.72 | -1.38% | 13,631,130 |
| Oct 10, 2025 | 5.73 | 5.81 | 5.73 | 5.80 | 5.80 | 0.87% | 14,583,760 |
| Oct 9, 2025 | 5.83 | 5.83 | 5.69 | 5.75 | 5.75 | -0.17% | 16,056,580 |
| Sep 30, 2025 | 5.81 | 5.82 | 5.72 | 5.76 | 5.76 | -1.03% | 12,123,150 |
| Sep 29, 2025 | 5.78 | 5.86 | 5.69 | 5.82 | 5.82 | 0.69% | 13,359,410 |
| Sep 26, 2025 | 5.80 | 5.82 | 5.76 | 5.78 | 5.78 | -0.34% | 8,033,807 |
| Sep 25, 2025 | 5.85 | 5.89 | 5.77 | 5.80 | 5.80 | -0.85% | 11,240,730 |
| Sep 24, 2025 | 5.84 | 5.87 | 5.79 | 5.85 | 5.85 | 0.34% | 10,223,720 |
| Sep 23, 2025 | 5.95 | 5.98 | 5.75 | 5.83 | 5.83 | -2.51% | 16,275,880 |
| Sep 22, 2025 | 6.12 | 6.12 | 5.93 | 5.98 | 5.98 | -1.81% | 12,431,410 |
| Sep 19, 2025 | 6.00 | 6.12 | 5.94 | 6.09 | 6.09 | 1.84% | 14,622,660 |