Shanghai Yuyuan Tourist Mart (Group) Co., Ltd. (SHA:600655)
China · Delayed Price · Currency is CNY 4.750
+0.100 (2.15%)
Aug 3, 2026, 3:00 PM CST
SHA:600655 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.65 | 4.79 | 4.64 | 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 |
| Jun 11, 2026 | 4.42 | 4.47 | 4.35 | 4.37 | 4.37 | -1.35% | 10,103,910 |
| Jun 10, 2026 | 4.40 | 4.45 | 4.34 | 4.43 | 4.43 | 0.23% | 12,492,600 |
| Jun 9, 2026 | 4.44 | 4.46 | 4.33 | 4.42 | 4.42 | -0.67% | 12,046,140 |
| Jun 8, 2026 | 4.56 | 4.62 | 4.43 | 4.45 | 4.45 | -2.63% | 14,181,525 |
| Jun 5, 2026 | 4.55 | 4.64 | 4.54 | 4.57 | 4.57 | 0.66% | 11,044,337 |
| Jun 4, 2026 | 4.64 | 4.68 | 4.53 | 4.54 | 4.54 | -2.37% | 11,075,730 |
| Jun 3, 2026 | 4.70 | 4.71 | 4.59 | 4.65 | 4.65 | -0.85% | 11,708,510 |
| Jun 2, 2026 | 4.72 | 4.76 | 4.67 | 4.69 | 4.69 | -0.85% | 11,087,730 |
| Jun 1, 2026 | 4.71 | 4.74 | 4.62 | 4.73 | 4.73 | -0.21% | 14,604,600 |
| May 29, 2026 | 4.56 | 4.78 | 4.56 | 4.74 | 4.74 | 3.49% | 20,419,750 |
| 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 |