Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China · Delayed Price · Currency is CNY 4.220
-0.020 (-0.47%)
Oct 17, 2025, 3:00 PM CST
SHA:600824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.23 | 4.28 | 4.20 | 4.22 | 4.22 | -0.47% | 13,290,601 |
| Oct 16, 2025 | 4.28 | 4.31 | 4.23 | 4.24 | 4.24 | -1.17% | 11,531,400 |
| Oct 15, 2025 | 4.27 | 4.32 | 4.24 | 4.29 | 4.29 | 0.94% | 14,525,085 |
| Oct 14, 2025 | 4.26 | 4.29 | 4.23 | 4.25 | 4.25 | - | 13,238,131 |
| Oct 13, 2025 | 4.22 | 4.26 | 4.16 | 4.25 | 4.25 | -0.47% | 12,689,420 |
| Oct 10, 2025 | 4.24 | 4.29 | 4.23 | 4.27 | 4.27 | 0.23% | 13,278,346 |
| Oct 9, 2025 | 4.23 | 4.27 | 4.19 | 4.26 | 4.26 | 0.71% | 12,128,852 |
| Sep 30, 2025 | 4.24 | 4.24 | 4.20 | 4.23 | 4.23 | -0.24% | 8,917,159 |
| Sep 29, 2025 | 4.22 | 4.24 | 4.12 | 4.24 | 4.24 | 0.47% | 12,742,104 |
| Sep 26, 2025 | 4.21 | 4.25 | 4.18 | 4.22 | 4.22 | 0.24% | 13,900,062 |
| Sep 25, 2025 | 4.31 | 4.31 | 4.20 | 4.21 | 4.21 | -2.09% | 16,992,724 |
| Sep 24, 2025 | 4.23 | 4.35 | 4.21 | 4.30 | 4.30 | 1.18% | 17,104,698 |
| Sep 23, 2025 | 4.36 | 4.36 | 4.19 | 4.25 | 4.25 | -2.30% | 20,665,037 |
| Sep 22, 2025 | 4.41 | 4.41 | 4.31 | 4.35 | 4.35 | -1.36% | 18,280,420 |
| Sep 19, 2025 | 4.40 | 4.45 | 4.33 | 4.41 | 4.41 | -0.23% | 27,730,484 |
| Sep 18, 2025 | 4.51 | 4.54 | 4.36 | 4.42 | 4.42 | -2.00% | 38,511,541 |
| Sep 17, 2025 | 4.63 | 4.63 | 4.49 | 4.51 | 4.51 | -1.96% | 37,352,365 |
| Sep 16, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 2.22% | 41,292,660 |
| Sep 15, 2025 | 4.54 | 4.54 | 4.45 | 4.50 | 4.50 | -0.44% | 23,694,200 |
| Sep 12, 2025 | 4.52 | 4.60 | 4.50 | 4.52 | 4.52 | -0.22% | 30,962,105 |
| Sep 11, 2025 | 4.54 | 4.55 | 4.44 | 4.53 | 4.53 | -0.44% | 39,616,112 |
| Sep 10, 2025 | 4.45 | 4.59 | 4.44 | 4.55 | 4.55 | 1.34% | 49,857,615 |
| Sep 9, 2025 | 4.43 | 4.53 | 4.40 | 4.49 | 4.49 | 0.90% | 41,440,604 |
| Sep 8, 2025 | 4.45 | 4.53 | 4.40 | 4.45 | 4.45 | -0.89% | 36,804,726 |
| Sep 5, 2025 | 4.55 | 4.55 | 4.34 | 4.49 | 4.49 | -1.10% | 57,896,028 |
| Sep 4, 2025 | 4.38 | 4.57 | 4.36 | 4.54 | 4.54 | 3.89% | 72,649,421 |
| Sep 3, 2025 | 4.47 | 4.49 | 4.34 | 4.37 | 4.37 | -2.24% | 32,549,997 |
| Sep 2, 2025 | 4.44 | 4.49 | 4.38 | 4.47 | 4.47 | 0.68% | 41,243,409 |
| Sep 1, 2025 | 4.38 | 4.45 | 4.34 | 4.44 | 4.44 | 1.60% | 32,669,952 |
| Aug 29, 2025 | 4.33 | 4.39 | 4.30 | 4.37 | 4.37 | 0.69% | 26,368,241 |
| Aug 28, 2025 | 4.30 | 4.38 | 4.22 | 4.34 | 4.34 | 0.46% | 34,363,320 |
| Aug 27, 2025 | 4.42 | 4.44 | 4.31 | 4.32 | 4.32 | -2.26% | 34,058,138 |
| Aug 26, 2025 | 4.39 | 4.44 | 4.35 | 4.42 | 4.42 | 0.23% | 26,700,911 |
| Aug 25, 2025 | 4.41 | 4.43 | 4.38 | 4.41 | 4.41 | 0.23% | 28,209,596 |
| Aug 22, 2025 | 4.39 | 4.41 | 4.33 | 4.40 | 4.40 | 0.23% | 19,332,130 |
| Aug 21, 2025 | 4.39 | 4.42 | 4.37 | 4.39 | 4.39 | -0.23% | 20,164,200 |
| Aug 20, 2025 | 4.34 | 4.41 | 4.31 | 4.40 | 4.40 | 1.15% | 28,137,037 |
| Aug 19, 2025 | 4.29 | 4.35 | 4.28 | 4.35 | 4.35 | 1.40% | 27,757,040 |
| Aug 18, 2025 | 4.25 | 4.33 | 4.23 | 4.29 | 4.29 | 0.94% | 20,602,759 |
| Aug 15, 2025 | 4.22 | 4.27 | 4.19 | 4.25 | 4.25 | 0.24% | 16,753,861 |
| Aug 14, 2025 | 4.37 | 4.39 | 4.24 | 4.24 | 4.22 | -2.97% | 35,052,880 |
| Aug 13, 2025 | 4.35 | 4.49 | 4.31 | 4.37 | 4.35 | 0.92% | 50,167,506 |
| Aug 12, 2025 | 4.31 | 4.38 | 4.30 | 4.33 | 4.31 | 0.23% | 16,048,400 |
| Aug 11, 2025 | 4.27 | 4.32 | 4.26 | 4.32 | 4.30 | 1.41% | 20,191,799 |
| Aug 8, 2025 | 4.24 | 4.27 | 4.23 | 4.26 | 4.24 | 0.24% | 11,861,288 |
| Aug 7, 2025 | 4.28 | 4.29 | 4.24 | 4.25 | 4.23 | -0.70% | 14,151,640 |
| Aug 6, 2025 | 4.25 | 4.29 | 4.22 | 4.28 | 4.26 | 0.23% | 20,180,093 |
| Aug 5, 2025 | 4.23 | 4.27 | 4.23 | 4.27 | 4.25 | 0.95% | 13,940,034 |
| Aug 4, 2025 | 4.21 | 4.23 | 4.18 | 4.23 | 4.21 | -0.24% | 9,319,580 |
| Aug 1, 2025 | 4.22 | 4.25 | 4.21 | 4.24 | 4.22 | 0.47% | 12,589,100 |