Shanghai Yuyuan Tourist Mart (Group) Co., Ltd. (SHA:600655)
China · Delayed Price · Currency is CNY 4.590
+0.090 (2.00%)
Aug 24, 2026, 3:00 PM CST
SHA:600655 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.61 | 4.62 | 4.48 | 4.50 | 4.50 | -2.39% | 16,999,483 |
| Aug 20, 2026 | 4.56 | 4.65 | 4.54 | 4.61 | 4.61 | 0.88% | 13,907,980 |
| Aug 19, 2026 | 4.58 | 4.63 | 4.52 | 4.57 | 4.57 | -0.44% | 11,563,059 |
| Aug 18, 2026 | 4.61 | 4.65 | 4.58 | 4.59 | 4.59 | -0.86% | 10,315,650 |
| Aug 17, 2026 | 4.57 | 4.64 | 4.50 | 4.63 | 4.63 | 1.09% | 10,452,810 |
| Aug 14, 2026 | 4.64 | 4.65 | 4.57 | 4.58 | 4.58 | -1.29% | 8,397,460 |
| Aug 13, 2026 | 4.67 | 4.68 | 4.60 | 4.64 | 4.64 | -1.07% | 10,073,435 |
| Aug 12, 2026 | 4.68 | 4.70 | 4.62 | 4.69 | 4.69 | 0.86% | 10,915,770 |
| Aug 11, 2026 | 4.65 | 4.70 | 4.63 | 4.65 | 4.65 | -0.21% | 8,886,100 |
| Aug 10, 2026 | 4.58 | 4.70 | 4.56 | 4.66 | 4.66 | 1.30% | 13,446,742 |
| Aug 7, 2026 | 4.63 | 4.65 | 4.53 | 4.60 | 4.60 | -0.22% | 12,073,801 |
| Aug 6, 2026 | 4.68 | 4.69 | 4.56 | 4.61 | 4.61 | -0.86% | 14,439,300 |
| Aug 5, 2026 | 4.65 | 4.67 | 4.60 | 4.65 | 4.65 | 0.22% | 11,381,995 |
| Aug 4, 2026 | 4.78 | 4.78 | 4.63 | 4.64 | 4.64 | -2.32% | 13,130,500 |
| Aug 3, 2026 | 4.65 | 4.79 | 4.64 | 4.75 | 4.75 | 2.15% | 19,006,606 |
| Jul 31, 2026 | 4.63 | 4.69 | 4.59 | 4.65 | 4.65 | 0.22% | 15,235,300 |
| Jul 30, 2026 | 4.53 | 4.66 | 4.53 | 4.64 | 4.64 | 1.98% | 17,696,080 |
| Jul 29, 2026 | 4.45 | 4.59 | 4.45 | 4.55 | 4.55 | 2.25% | 17,415,440 |
| Jul 28, 2026 | 4.42 | 4.47 | 4.38 | 4.45 | 4.45 | 0.23% | 13,569,010 |
| Jul 27, 2026 | 4.36 | 4.46 | 4.34 | 4.44 | 4.44 | 1.83% | 13,037,050 |
| Jul 24, 2026 | 4.44 | 4.45 | 4.36 | 4.36 | 4.36 | -1.58% | 10,071,288 |
| Jul 23, 2026 | 4.39 | 4.45 | 4.36 | 4.43 | 4.43 | 0.45% | 12,827,795 |
| Jul 22, 2026 | 4.38 | 4.42 | 4.31 | 4.41 | 4.41 | 0.92% | 17,301,978 |
| Jul 21, 2026 | 4.41 | 4.52 | 4.36 | 4.37 | 4.37 | -1.13% | 21,714,535 |
| Jul 20, 2026 | 4.42 | 4.49 | 4.36 | 4.42 | 4.42 | 0.23% | 20,232,110 |
| Jul 17, 2026 | 4.48 | 4.55 | 4.39 | 4.41 | 4.41 | -1.12% | 19,264,560 |
| Jul 16, 2026 | 4.48 | 4.54 | 4.38 | 4.46 | 4.46 | -0.67% | 19,172,250 |
| Jul 15, 2026 | 4.37 | 4.49 | 4.34 | 4.49 | 4.49 | 2.75% | 17,322,608 |
| Jul 14, 2026 | 4.31 | 4.39 | 4.30 | 4.37 | 4.37 | 1.16% | 16,770,294 |
| Jul 13, 2026 | 4.36 | 4.38 | 4.27 | 4.32 | 4.32 | -0.69% | 14,152,100 |
| Jul 10, 2026 | 4.29 | 4.40 | 4.24 | 4.35 | 4.35 | 0.93% | 15,751,630 |
| Jul 9, 2026 | 4.32 | 4.37 | 4.28 | 4.31 | 4.31 | -0.92% | 13,119,100 |
| Jul 8, 2026 | 4.26 | 4.39 | 4.22 | 4.35 | 4.35 | 2.35% | 19,668,000 |
| Jul 7, 2026 | 4.35 | 4.35 | 4.22 | 4.25 | 4.25 | -1.85% | 11,851,133 |
| Jul 6, 2026 | 4.29 | 4.34 | 4.26 | 4.33 | 4.33 | 1.17% | 11,956,771 |
| Jul 3, 2026 | 4.30 | 4.35 | 4.25 | 4.28 | 4.28 | -0.23% | 12,247,891 |
| Jul 2, 2026 | 4.24 | 4.33 | 4.17 | 4.29 | 4.29 | 1.18% | 16,000,040 |
| Jul 1, 2026 | 4.12 | 4.26 | 4.11 | 4.24 | 4.24 | 3.16% | 17,802,737 |
| Jun 30, 2026 | 4.15 | 4.18 | 4.08 | 4.11 | 4.11 | -1.44% | 11,450,764 |
| Jun 29, 2026 | 4.11 | 4.21 | 4.02 | 4.17 | 4.17 | 0.97% | 16,680,946 |
| Jun 26, 2026 | 4.21 | 4.23 | 4.11 | 4.13 | 4.13 | -2.59% | 14,629,909 |
| Jun 25, 2026 | 4.20 | 4.29 | 4.14 | 4.24 | 4.24 | - | 16,252,593 |
| Jun 24, 2026 | 4.44 | 4.48 | 4.24 | 4.24 | 4.24 | -4.50% | 21,166,134 |
| Jun 23, 2026 | 4.40 | 4.54 | 4.39 | 4.44 | 4.44 | 0.68% | 16,064,356 |
| Jun 22, 2026 | 4.40 | 4.44 | 4.28 | 4.41 | 4.41 | -0.23% | 16,646,992 |
| Jun 18, 2026 | 4.44 | 4.53 | 4.39 | 4.42 | 4.42 | -0.45% | 12,874,892 |
| Jun 17, 2026 | 4.41 | 4.45 | 4.38 | 4.44 | 4.44 | 0.45% | 9,893,678 |
| Jun 16, 2026 | 4.44 | 4.45 | 4.36 | 4.42 | 4.42 | -0.45% | 11,492,600 |
| Jun 15, 2026 | 4.43 | 4.53 | 4.42 | 4.44 | 4.44 | 0.45% | 15,964,350 |
| Jun 12, 2026 | 4.40 | 4.45 | 4.35 | 4.42 | 4.42 | 1.14% | 17,539,200 |