Shanghai Yuyuan Tourist Mart (Group) Co., Ltd. (SHA:600655)
China · Delayed Price · Currency is CNY 4.660
+0.120 (2.64%)
Sep 30, 2026, 3:00 PM CST
SHA:600655 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.52 | 4.68 | 4.46 | 4.66 | 4.66 | 2.64% | 16,282,253 |
| Sep 29, 2026 | 4.43 | 4.56 | 4.43 | 4.54 | 4.54 | 1.79% | 10,778,070 |
| Sep 28, 2026 | 4.46 | 4.49 | 4.39 | 4.46 | 4.46 | -0.22% | 11,657,599 |
| Sep 24, 2026 | 4.57 | 4.58 | 4.47 | 4.47 | 4.47 | -2.19% | 14,243,700 |
| Sep 23, 2026 | 4.62 | 4.67 | 4.57 | 4.57 | 4.57 | -1.08% | 8,672,781 |
| Sep 22, 2026 | 4.67 | 4.69 | 4.62 | 4.62 | 4.62 | -1.07% | 10,366,494 |
| Sep 21, 2026 | 4.56 | 4.70 | 4.56 | 4.67 | 4.67 | 2.19% | 17,822,212 |
| Sep 18, 2026 | 4.56 | 4.60 | 4.54 | 4.57 | 4.57 | -0.22% | 9,848,651 |
| Sep 17, 2026 | 4.56 | 4.59 | 4.49 | 4.58 | 4.58 | 0.44% | 12,987,021 |
| Sep 16, 2026 | 4.53 | 4.58 | 4.46 | 4.56 | 4.56 | 0.44% | 11,625,879 |
| Sep 15, 2026 | 4.58 | 4.58 | 4.49 | 4.54 | 4.54 | -1.09% | 12,346,449 |
| Sep 14, 2026 | 4.54 | 4.60 | 4.51 | 4.59 | 4.59 | 0.66% | 11,466,099 |
| Sep 11, 2026 | 4.71 | 4.72 | 4.53 | 4.56 | 4.56 | -2.77% | 14,692,930 |
| Sep 10, 2026 | 4.65 | 4.70 | 4.61 | 4.69 | 4.69 | 0.43% | 14,077,714 |
| Sep 9, 2026 | 4.67 | 4.71 | 4.61 | 4.67 | 4.67 | 0.21% | 16,196,014 |
| Sep 8, 2026 | 4.57 | 4.72 | 4.56 | 4.66 | 4.66 | 2.19% | 21,928,777 |
| Sep 7, 2026 | 4.53 | 4.60 | 4.52 | 4.56 | 4.56 | 0.44% | 17,654,588 |
| Sep 4, 2026 | 4.52 | 4.58 | 4.50 | 4.54 | 4.54 | 0.44% | 15,789,478 |
| Sep 3, 2026 | 4.48 | 4.57 | 4.47 | 4.52 | 4.52 | 0.89% | 16,816,627 |
| Sep 2, 2026 | 4.54 | 4.56 | 4.41 | 4.48 | 4.48 | -1.75% | 19,578,079 |
| Sep 1, 2026 | 4.55 | 4.57 | 4.51 | 4.56 | 4.56 | 0.44% | 19,215,387 |
| Aug 31, 2026 | 4.71 | 4.71 | 4.52 | 4.54 | 4.54 | -2.99% | 17,812,568 |
| Aug 28, 2026 | 4.61 | 4.71 | 4.61 | 4.68 | 4.68 | 0.86% | 12,033,177 |
| Aug 27, 2026 | 4.64 | 4.70 | 4.60 | 4.64 | 4.64 | -0.85% | 11,482,600 |
| Aug 26, 2026 | 4.74 | 4.75 | 4.65 | 4.68 | 4.68 | 0.43% | 19,897,136 |
| Aug 25, 2026 | 4.56 | 4.67 | 4.56 | 4.66 | 4.66 | 1.53% | 13,961,068 |
| Aug 24, 2026 | 4.50 | 4.60 | 4.48 | 4.59 | 4.59 | 2.00% | 17,576,367 |
| 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% | 10,315,657 |
| 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% | 17,696,081 |
| Jul 29, 2026 | 4.45 | 4.59 | 4.45 | 4.55 | 4.55 | 2.25% | 17,415,445 |
| Jul 28, 2026 | 4.42 | 4.47 | 4.38 | 4.45 | 4.45 | 0.23% | 13,569,016 |
| Jul 27, 2026 | 4.36 | 4.46 | 4.34 | 4.44 | 4.44 | 1.83% | 13,037,059 |
| 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 |