Shanghai Yuyuan Tourist Mart (Group) Co., Ltd. (SHA:600655)
China · Delayed Price · Currency is CNY 5.28
+0.01 (0.19%)
Jan 21, 2026, 2:55 PM CST
SHA:600655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.22 | 5.29 | 5.20 | 5.28 | 5.28 | 1.15% | 17,450,310 |
| Jan 19, 2026 | 5.15 | 5.24 | 5.14 | 5.22 | 5.22 | 0.97% | 11,258,110 |
| Jan 16, 2026 | 5.25 | 5.29 | 5.15 | 5.17 | 5.17 | -1.52% | 16,948,190 |
| Jan 15, 2026 | 5.29 | 5.31 | 5.22 | 5.25 | 5.25 | -0.94% | 14,070,492 |
| Jan 14, 2026 | 5.31 | 5.40 | 5.24 | 5.30 | 5.30 | - | 21,981,030 |
| Jan 13, 2026 | 5.30 | 5.36 | 5.26 | 5.30 | 5.30 | -0.19% | 16,810,380 |
| Jan 12, 2026 | 5.28 | 5.32 | 5.24 | 5.31 | 5.31 | 1.34% | 14,803,540 |
| Jan 9, 2026 | 5.21 | 5.27 | 5.19 | 5.24 | 5.24 | 0.77% | 14,244,330 |
| Jan 8, 2026 | 5.20 | 5.22 | 5.16 | 5.20 | 5.20 | - | 14,302,745 |
| Jan 7, 2026 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | -0.95% | 8,934,297 |
| Jan 6, 2026 | 5.18 | 5.26 | 5.17 | 5.25 | 5.25 | 1.35% | 11,360,130 |
| Jan 5, 2026 | 5.14 | 5.19 | 5.11 | 5.18 | 5.18 | 0.97% | 8,876,179 |
| Dec 31, 2025 | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | -0.19% | 8,268,880 |
| Dec 30, 2025 | 5.20 | 5.20 | 5.10 | 5.14 | 5.14 | -1.15% | 11,757,970 |
| Dec 29, 2025 | 5.30 | 5.33 | 5.19 | 5.20 | 5.20 | -1.89% | 13,386,520 |
| Dec 26, 2025 | 5.26 | 5.34 | 5.26 | 5.30 | 5.30 | 0.38% | 9,451,523 |
| Dec 25, 2025 | 5.25 | 5.29 | 5.22 | 5.28 | 5.28 | 0.57% | 7,572,867 |
| Dec 24, 2025 | 5.27 | 5.29 | 5.24 | 5.25 | 5.25 | -0.94% | 10,127,570 |
| Dec 23, 2025 | 5.31 | 5.32 | 5.23 | 5.30 | 5.30 | -0.38% | 12,043,590 |
| Dec 22, 2025 | 5.34 | 5.35 | 5.28 | 5.32 | 5.32 | -0.75% | 13,150,490 |
| Dec 19, 2025 | 5.25 | 5.37 | 5.20 | 5.36 | 5.36 | 1.90% | 17,971,210 |
| Dec 18, 2025 | 5.24 | 5.32 | 5.21 | 5.26 | 5.26 | - | 13,470,250 |
| Dec 17, 2025 | 5.15 | 5.28 | 5.10 | 5.26 | 5.26 | 2.33% | 22,672,230 |
| Dec 16, 2025 | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | 1.38% | 14,548,950 |
| Dec 15, 2025 | 5.09 | 5.11 | 5.01 | 5.07 | 5.07 | -0.59% | 17,484,007 |
| Dec 12, 2025 | 5.13 | 5.15 | 5.05 | 5.10 | 5.10 | -0.58% | 23,681,250 |
| Dec 11, 2025 | 5.30 | 5.30 | 5.11 | 5.13 | 5.13 | -3.21% | 20,927,010 |
| Dec 10, 2025 | 5.27 | 5.34 | 5.22 | 5.30 | 5.30 | 0.95% | 14,442,690 |
| Dec 9, 2025 | 5.30 | 5.31 | 5.25 | 5.25 | 5.25 | -0.94% | 6,317,406 |
| Dec 8, 2025 | 5.33 | 5.34 | 5.30 | 5.30 | 5.30 | -0.38% | 7,350,348 |
| Dec 5, 2025 | 5.26 | 5.32 | 5.22 | 5.32 | 5.32 | 0.95% | 9,695,940 |
| 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 |