Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China · Delayed Price · Currency is CNY 4.670
0.00 (0.00%)
Dec 2, 2025, 3:00 PM CST
SHA:600824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 4.28 | 4.32 | 4.25 | 4.29 | 4.29 | - | 13,114,300 |
| Nov 3, 2025 | 4.27 | 4.30 | 4.25 | 4.29 | 4.29 | 0.47% | 10,625,960 |
| Oct 31, 2025 | 4.24 | 4.27 | 4.21 | 4.27 | 4.27 | 1.43% | 13,094,280 |
| Oct 30, 2025 | 4.25 | 4.26 | 4.21 | 4.21 | 4.21 | -1.41% | 11,785,740 |
| Oct 29, 2025 | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | -1.16% | 15,911,600 |
| Oct 28, 2025 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | -0.23% | 14,544,030 |
| Oct 27, 2025 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -1.14% | 18,353,020 |
| Oct 24, 2025 | 4.46 | 4.46 | 4.36 | 4.38 | 4.38 | -1.57% | 16,035,440 |
| Oct 23, 2025 | 4.42 | 4.46 | 4.39 | 4.45 | 4.45 | 0.45% | 16,001,000 |
| Oct 22, 2025 | 4.39 | 4.44 | 4.37 | 4.43 | 4.43 | 0.68% | 21,114,010 |
| Oct 21, 2025 | 4.26 | 4.41 | 4.24 | 4.40 | 4.40 | 3.29% | 30,849,750 |
| Oct 20, 2025 | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | 0.95% | 9,779,823 |
| Oct 17, 2025 | 4.23 | 4.28 | 4.20 | 4.22 | 4.22 | -0.47% | 13,290,600 |
| 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% | 14,525,080 |
| Oct 14, 2025 | 4.26 | 4.29 | 4.23 | 4.25 | 4.25 | - | 13,238,130 |
| 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% | 13,278,340 |
| Oct 9, 2025 | 4.23 | 4.27 | 4.19 | 4.26 | 4.26 | 0.71% | 12,128,850 |
| 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% | 12,742,100 |
| Sep 26, 2025 | 4.21 | 4.25 | 4.18 | 4.22 | 4.22 | 0.24% | 13,900,060 |
| Sep 25, 2025 | 4.31 | 4.31 | 4.20 | 4.21 | 4.21 | -2.09% | 16,992,720 |
| Sep 24, 2025 | 4.23 | 4.35 | 4.21 | 4.30 | 4.30 | 1.18% | 17,104,690 |
| Sep 23, 2025 | 4.36 | 4.36 | 4.19 | 4.25 | 4.25 | -2.30% | 20,665,030 |
| 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% | 27,730,480 |
| Sep 18, 2025 | 4.51 | 4.54 | 4.36 | 4.42 | 4.42 | -2.00% | 38,511,540 |
| Sep 17, 2025 | 4.63 | 4.63 | 4.49 | 4.51 | 4.51 | -1.96% | 37,352,360 |
| Sep 16, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 2.22% | 41,292,660 |