Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China · Delayed Price · Currency is CNY 4.720
-0.020 (-0.42%)
At close: Jan 15, 2026
SHA:600824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 4.69 | 4.80 | 4.67 | 4.72 | 4.72 | -0.42% | 38,970,061 |
| Jan 14, 2026 | 4.75 | 4.88 | 4.65 | 4.74 | 4.74 | -0.21% | 60,750,790 |
| Jan 13, 2026 | 4.84 | 4.96 | 4.75 | 4.75 | 4.75 | -2.26% | 62,412,440 |
| Jan 12, 2026 | 4.86 | 4.86 | 4.76 | 4.86 | 4.86 | 0.83% | 58,324,627 |
| Jan 9, 2026 | 4.68 | 4.82 | 4.66 | 4.82 | 4.82 | 2.99% | 63,652,120 |
| Jan 8, 2026 | 4.67 | 4.71 | 4.62 | 4.68 | 4.68 | -1.06% | 44,344,620 |
| Jan 7, 2026 | 4.65 | 4.81 | 4.61 | 4.73 | 4.73 | 0.85% | 66,066,466 |
| Jan 6, 2026 | 4.56 | 4.70 | 4.54 | 4.69 | 4.69 | 2.85% | 57,327,670 |
| Jan 5, 2026 | 4.51 | 4.56 | 4.48 | 4.56 | 4.56 | 0.66% | 40,338,770 |
| Dec 31, 2025 | 4.70 | 4.74 | 4.52 | 4.53 | 4.53 | -3.21% | 55,119,590 |
| Dec 30, 2025 | 4.80 | 4.86 | 4.62 | 4.68 | 4.68 | -3.11% | 77,456,430 |
| Dec 29, 2025 | 4.95 | 5.00 | 4.78 | 4.83 | 4.83 | -2.42% | 94,892,332 |
| Dec 26, 2025 | 5.30 | 5.40 | 4.94 | 4.95 | 4.95 | -4.07% | 175,541,400 |
| Dec 25, 2025 | 4.75 | 5.16 | 4.69 | 5.16 | 5.16 | 10.02% | 59,692,490 |
| Dec 24, 2025 | 4.75 | 4.78 | 4.64 | 4.69 | 4.69 | -2.09% | 64,038,596 |
| Dec 23, 2025 | 4.89 | 4.91 | 4.76 | 4.79 | 4.79 | -2.04% | 69,106,100 |
| Dec 22, 2025 | 4.94 | 5.05 | 4.87 | 4.89 | 4.89 | -2.00% | 101,473,100 |
| Dec 19, 2025 | 4.91 | 5.10 | 4.78 | 4.99 | 4.99 | 1.84% | 195,464,100 |
| Dec 18, 2025 | 4.40 | 4.90 | 4.40 | 4.90 | 4.90 | 10.11% | 112,283,800 |
| Dec 17, 2025 | 4.40 | 4.54 | 4.36 | 4.45 | 4.45 | 1.14% | 37,633,750 |
| Dec 16, 2025 | 4.33 | 4.61 | 4.33 | 4.40 | 4.40 | 0.92% | 43,113,100 |
| Dec 15, 2025 | 4.20 | 4.45 | 4.20 | 4.36 | 4.36 | 3.32% | 39,590,100 |
| Dec 12, 2025 | 4.36 | 4.37 | 4.20 | 4.22 | 4.22 | -3.43% | 37,058,670 |
| Dec 11, 2025 | 4.62 | 4.63 | 4.35 | 4.37 | 4.37 | -5.21% | 49,165,760 |
| Dec 10, 2025 | 4.57 | 4.71 | 4.56 | 4.61 | 4.61 | 0.44% | 33,842,350 |
| Dec 9, 2025 | 4.54 | 4.61 | 4.45 | 4.59 | 4.59 | 0.88% | 30,360,980 |
| Dec 8, 2025 | 4.56 | 4.58 | 4.49 | 4.55 | 4.55 | -0.66% | 19,126,850 |
| Dec 5, 2025 | 4.48 | 4.58 | 4.46 | 4.58 | 4.58 | 2.00% | 16,736,200 |
| Dec 4, 2025 | 4.59 | 4.61 | 4.48 | 4.49 | 4.49 | -2.81% | 20,022,220 |
| Dec 3, 2025 | 4.68 | 4.69 | 4.54 | 4.62 | 4.62 | -1.07% | 25,207,360 |
| Dec 2, 2025 | 4.65 | 4.71 | 4.60 | 4.67 | 4.67 | - | 30,139,304 |
| Dec 1, 2025 | 4.66 | 4.84 | 4.64 | 4.67 | 4.67 | 1.30% | 39,854,370 |
| Nov 28, 2025 | 4.55 | 4.62 | 4.46 | 4.61 | 4.61 | 0.88% | 33,823,240 |
| Nov 27, 2025 | 4.65 | 4.77 | 4.56 | 4.57 | 4.57 | -0.65% | 55,501,500 |
| Nov 26, 2025 | 4.48 | 4.72 | 4.47 | 4.60 | 4.60 | 2.91% | 48,522,104 |
| Nov 25, 2025 | 4.40 | 4.50 | 4.36 | 4.47 | 4.47 | 2.52% | 20,160,480 |
| Nov 24, 2025 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | -0.46% | 20,437,840 |
| Nov 21, 2025 | 4.52 | 4.60 | 4.36 | 4.38 | 4.38 | -3.10% | 27,630,540 |
| Nov 20, 2025 | 4.58 | 4.60 | 4.46 | 4.52 | 4.52 | -0.66% | 21,283,218 |
| Nov 19, 2025 | 4.58 | 4.61 | 4.49 | 4.55 | 4.55 | -0.44% | 17,453,840 |
| Nov 18, 2025 | 4.58 | 4.68 | 4.49 | 4.57 | 4.57 | -0.87% | 33,023,540 |
| Nov 17, 2025 | 4.50 | 4.63 | 4.50 | 4.61 | 4.61 | 1.54% | 27,538,730 |
| Nov 14, 2025 | 4.50 | 4.60 | 4.50 | 4.54 | 4.54 | 0.44% | 34,074,280 |
| Nov 13, 2025 | 4.45 | 4.53 | 4.38 | 4.52 | 4.52 | 1.57% | 23,754,260 |
| Nov 12, 2025 | 4.46 | 4.50 | 4.42 | 4.45 | 4.45 | - | 21,516,540 |
| Nov 11, 2025 | 4.39 | 4.46 | 4.37 | 4.45 | 4.45 | 1.37% | 28,029,800 |
| Nov 10, 2025 | 4.30 | 4.39 | 4.27 | 4.39 | 4.39 | 2.09% | 19,770,020 |
| Nov 7, 2025 | 4.30 | 4.33 | 4.28 | 4.30 | 4.30 | - | 9,693,010 |
| Nov 6, 2025 | 4.35 | 4.36 | 4.28 | 4.30 | 4.30 | -0.92% | 14,041,140 |
| Nov 5, 2025 | 4.27 | 4.35 | 4.25 | 4.34 | 4.34 | 1.17% | 15,747,920 |