Shanghai Yuyuan Tourist Mart (Group) Co., Ltd. (SHA:600655)
China · Delayed Price · Currency is CNY 6.21
+0.06 (0.98%)
Sep 5, 2025, 3:00 PM CST
SHA:600655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |