Shanghai Yuyuan Tourist Mart (Group) Co., Ltd. (SHA:600655)
China · Delayed Price · Currency is CNY 5.96
+0.18 (3.11%)
Oct 21, 2025, 10:45 AM CST
SHA:600655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.82 | 5.85 | 5.72 | 5.78 | 5.78 | -1.20% | 16,046,782 |
| Oct 17, 2025 | 5.89 | 6.06 | 5.82 | 5.85 | 5.85 | - | 19,682,522 |
| Oct 16, 2025 | 5.85 | 5.92 | 5.81 | 5.85 | 5.85 | -0.17% | 13,306,537 |
| Oct 15, 2025 | 5.90 | 5.96 | 5.83 | 5.86 | 5.86 | 0.17% | 18,192,507 |
| Oct 14, 2025 | 5.74 | 5.97 | 5.74 | 5.85 | 5.85 | 2.27% | 25,233,882 |
| Oct 13, 2025 | 5.69 | 5.75 | 5.65 | 5.72 | 5.72 | -1.38% | 13,631,137 |
| Oct 10, 2025 | 5.73 | 5.81 | 5.73 | 5.80 | 5.80 | 0.87% | 14,583,763 |
| 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% | 12,123,154 |
| 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% | 11,240,739 |
| Sep 24, 2025 | 5.84 | 5.87 | 5.79 | 5.85 | 5.85 | 0.34% | 10,223,723 |
| Sep 23, 2025 | 5.95 | 5.98 | 5.75 | 5.83 | 5.83 | -2.51% | 16,275,884 |
| Sep 22, 2025 | 6.12 | 6.12 | 5.93 | 5.98 | 5.98 | -1.81% | 12,431,416 |
| Sep 19, 2025 | 6.00 | 6.12 | 5.94 | 6.09 | 6.09 | 1.84% | 14,622,668 |
| Sep 18, 2025 | 6.12 | 6.13 | 5.95 | 5.98 | 5.98 | -1.97% | 17,825,485 |
| Sep 17, 2025 | 6.13 | 6.19 | 6.08 | 6.10 | 6.10 | -0.33% | 16,102,775 |
| Sep 16, 2025 | 6.20 | 6.22 | 6.10 | 6.12 | 6.12 | -0.97% | 14,806,290 |
| Sep 15, 2025 | 6.27 | 6.28 | 6.15 | 6.18 | 6.18 | -1.12% | 14,603,825 |
| Sep 12, 2025 | 6.32 | 6.34 | 6.24 | 6.25 | 6.25 | -0.64% | 14,147,723 |
| Sep 11, 2025 | 6.29 | 6.32 | 6.20 | 6.29 | 6.29 | -0.32% | 16,317,627 |
| Sep 10, 2025 | 6.27 | 6.35 | 6.23 | 6.31 | 6.31 | -0.16% | 13,503,700 |
| Sep 9, 2025 | 6.29 | 6.41 | 6.24 | 6.32 | 6.32 | 0.80% | 21,560,243 |
| Sep 8, 2025 | 6.19 | 6.31 | 6.19 | 6.27 | 6.27 | 0.97% | 16,197,136 |
| Sep 5, 2025 | 6.14 | 6.22 | 6.05 | 6.21 | 6.21 | 0.98% | 15,800,125 |
| Sep 4, 2025 | 6.13 | 6.17 | 6.08 | 6.15 | 6.15 | - | 14,781,657 |
| Sep 3, 2025 | 6.28 | 6.34 | 6.12 | 6.15 | 6.15 | -1.44% | 15,080,331 |
| Sep 2, 2025 | 6.24 | 6.28 | 6.18 | 6.24 | 6.24 | - | 17,514,262 |
| Sep 1, 2025 | 6.09 | 6.26 | 6.08 | 6.24 | 6.24 | 2.13% | 19,236,642 |
| Aug 29, 2025 | 6.20 | 6.26 | 6.10 | 6.11 | 6.11 | -1.29% | 20,016,643 |
| Aug 28, 2025 | 6.06 | 6.25 | 6.03 | 6.19 | 6.19 | 1.98% | 25,272,333 |
| Aug 27, 2025 | 6.13 | 6.16 | 6.06 | 6.07 | 6.07 | -1.62% | 22,162,292 |
| Aug 26, 2025 | 6.18 | 6.22 | 6.05 | 6.17 | 6.17 | -1.59% | 33,633,410 |
| Aug 25, 2025 | 6.12 | 6.35 | 6.06 | 6.27 | 6.27 | 2.96% | 30,734,264 |
| Aug 22, 2025 | 6.00 | 6.10 | 5.96 | 6.09 | 6.09 | 1.67% | 20,939,865 |
| Aug 21, 2025 | 5.89 | 6.04 | 5.88 | 5.99 | 5.99 | 1.70% | 21,152,567 |
| Aug 20, 2025 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 1.38% | 13,855,998 |
| Aug 19, 2025 | 5.80 | 5.82 | 5.79 | 5.81 | 5.81 | 0.17% | 8,155,877 |
| Aug 18, 2025 | 5.79 | 5.85 | 5.78 | 5.80 | 5.80 | - | 9,828,141 |
| Aug 15, 2025 | 5.74 | 5.82 | 5.72 | 5.80 | 5.80 | 1.05% | 11,910,400 |
| Aug 14, 2025 | 5.81 | 5.87 | 5.73 | 5.74 | 5.74 | -1.37% | 13,402,557 |
| Aug 13, 2025 | 5.81 | 5.86 | 5.77 | 5.82 | 5.82 | -0.51% | 15,165,490 |
| Aug 12, 2025 | 5.80 | 5.98 | 5.77 | 5.85 | 5.85 | 1.04% | 20,597,990 |
| Aug 11, 2025 | 5.74 | 5.80 | 5.71 | 5.79 | 5.79 | 1.05% | 10,727,830 |
| Aug 8, 2025 | 5.73 | 5.76 | 5.70 | 5.73 | 5.73 | - | 8,775,216 |
| 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 |