Shanghai Yuyuan Tourist Mart (Group) Co., Ltd. (SHA:600655)
China · Delayed Price · Currency is CNY 4.740
+0.160 (3.49%)
May 29, 2026, 3:00 PM CST
SHA:600655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.56 | 4.75 | 4.56 | 4.72 | - | 3.06% | 11,547,557 |
| May 28, 2026 | 4.63 | 4.67 | 4.53 | 4.58 | 4.58 | -1.72% | 10,969,380 |
| May 27, 2026 | 4.70 | 4.74 | 4.59 | 4.66 | 4.66 | -1.06% | 12,580,570 |
| May 26, 2026 | 4.68 | 4.75 | 4.64 | 4.71 | 4.71 | 0.21% | 11,666,750 |
| May 25, 2026 | 4.57 | 4.72 | 4.57 | 4.70 | 4.70 | 2.84% | 15,205,530 |
| May 22, 2026 | 4.55 | 4.62 | 4.52 | 4.57 | 4.57 | 0.88% | 10,804,170 |
| May 21, 2026 | 4.62 | 4.67 | 4.53 | 4.53 | 4.53 | -1.95% | 13,416,550 |
| May 20, 2026 | 4.66 | 4.67 | 4.58 | 4.62 | 4.62 | -1.28% | 10,876,350 |
| May 19, 2026 | 4.64 | 4.69 | 4.63 | 4.68 | 4.68 | 0.65% | 10,114,940 |
| May 18, 2026 | 4.70 | 4.72 | 4.61 | 4.65 | 4.65 | -0.85% | 12,822,250 |
| May 15, 2026 | 4.77 | 4.78 | 4.66 | 4.69 | 4.69 | -1.68% | 14,679,600 |
| May 14, 2026 | 4.81 | 4.85 | 4.73 | 4.77 | 4.77 | -0.83% | 16,287,760 |
| May 13, 2026 | 4.85 | 4.88 | 4.80 | 4.81 | 4.81 | -0.82% | 12,145,110 |
| May 12, 2026 | 4.89 | 4.90 | 4.83 | 4.85 | 4.85 | -0.82% | 11,146,790 |
| May 11, 2026 | 4.90 | 4.93 | 4.86 | 4.89 | 4.89 | -0.41% | 13,607,930 |
| May 8, 2026 | 4.91 | 4.94 | 4.89 | 4.91 | 4.91 | -0.20% | 11,199,470 |
| May 7, 2026 | 4.95 | 4.96 | 4.89 | 4.92 | 4.92 | -0.40% | 12,672,300 |
| May 6, 2026 | 4.92 | 4.98 | 4.91 | 4.94 | 4.94 | 0.20% | 16,188,650 |
| Apr 30, 2026 | 4.93 | 4.98 | 4.87 | 4.93 | 4.93 | -0.40% | 13,413,190 |
| Apr 29, 2026 | 4.91 | 4.98 | 4.88 | 4.95 | 4.95 | 1.02% | 11,722,500 |
| Apr 28, 2026 | 4.90 | 4.96 | 4.86 | 4.90 | 4.90 | -0.41% | 9,537,474 |
| Apr 27, 2026 | 4.89 | 4.96 | 4.89 | 4.92 | 4.92 | -0.20% | 9,762,462 |
| Apr 24, 2026 | 4.96 | 4.97 | 4.89 | 4.93 | 4.93 | -0.80% | 10,686,550 |
| Apr 23, 2026 | 4.97 | 5.00 | 4.92 | 4.97 | 4.97 | -0.20% | 14,248,430 |
| Apr 22, 2026 | 5.03 | 5.05 | 4.97 | 4.98 | 4.98 | -1.19% | 15,070,640 |
| Apr 21, 2026 | 4.99 | 5.08 | 4.98 | 5.04 | 5.04 | 0.60% | 16,721,050 |
| Apr 20, 2026 | 5.10 | 5.12 | 4.99 | 5.01 | 5.01 | -2.34% | 27,391,910 |
| Apr 17, 2026 | 5.01 | 5.21 | 5.01 | 5.13 | 5.13 | 2.60% | 45,701,610 |
| Apr 16, 2026 | 4.85 | 5.04 | 4.83 | 5.00 | 5.00 | 3.09% | 35,353,360 |
| Apr 15, 2026 | 4.90 | 4.93 | 4.84 | 4.85 | 4.85 | -1.22% | 18,725,190 |
| Apr 14, 2026 | 5.03 | 5.04 | 4.83 | 4.91 | 4.91 | -1.60% | 39,496,310 |
| Apr 13, 2026 | 4.89 | 5.13 | 4.89 | 4.99 | 4.99 | 7.08% | 59,343,380 |
| Apr 10, 2026 | 4.61 | 4.69 | 4.61 | 4.66 | 4.66 | 1.53% | 8,681,778 |
| Apr 9, 2026 | 4.68 | 4.70 | 4.57 | 4.59 | 4.59 | -2.55% | 11,044,940 |
| Apr 8, 2026 | 4.60 | 4.72 | 4.60 | 4.71 | 4.71 | 3.29% | 14,200,970 |
| Apr 7, 2026 | 4.52 | 4.59 | 4.52 | 4.56 | 4.56 | 0.66% | 6,003,332 |
| Apr 3, 2026 | 4.61 | 4.63 | 4.52 | 4.53 | 4.53 | -1.95% | 7,384,600 |
| Apr 2, 2026 | 4.64 | 4.66 | 4.58 | 4.62 | 4.62 | -0.43% | 10,774,610 |
| Apr 1, 2026 | 4.63 | 4.67 | 4.60 | 4.64 | 4.64 | 1.09% | 11,415,830 |
| Mar 31, 2026 | 4.59 | 4.68 | 4.57 | 4.59 | 4.59 | 0.22% | 11,049,660 |
| Mar 30, 2026 | 4.57 | 4.60 | 4.50 | 4.58 | 4.58 | -0.87% | 11,498,860 |
| Mar 27, 2026 | 4.54 | 4.63 | 4.53 | 4.62 | 4.62 | 1.09% | 9,538,199 |
| Mar 26, 2026 | 4.64 | 4.68 | 4.55 | 4.57 | 4.57 | -1.51% | 11,165,270 |
| Mar 25, 2026 | 4.59 | 4.67 | 4.58 | 4.64 | 4.64 | 1.31% | 11,267,310 |
| Mar 24, 2026 | 4.62 | 4.62 | 4.49 | 4.58 | 4.58 | 0.66% | 12,939,060 |
| Mar 23, 2026 | 4.73 | 4.74 | 4.53 | 4.55 | 4.55 | -5.21% | 16,935,990 |
| Mar 20, 2026 | 4.87 | 4.89 | 4.80 | 4.80 | 4.80 | -1.23% | 11,616,110 |
| Mar 19, 2026 | 4.90 | 4.94 | 4.85 | 4.86 | 4.86 | -1.62% | 12,025,100 |
| Mar 18, 2026 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | -1.00% | 11,043,820 |
| Mar 17, 2026 | 4.98 | 5.03 | 4.97 | 4.99 | 4.99 | - | 11,575,560 |