Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China · Delayed Price · Currency is CNY 3.880
-0.120 (-3.00%)
Apr 3, 2026, 3:00 PM CST
SHA:600824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.01 | 4.01 | 3.89 | 3.89 | - | -2.75% | 4,605,200 |
| Apr 2, 2026 | 4.03 | 4.04 | 3.96 | 4.00 | 4.00 | -0.99% | 6,727,065 |
| Apr 1, 2026 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | 0.75% | 7,718,956 |
| Mar 31, 2026 | 4.02 | 4.09 | 4.00 | 4.01 | 4.01 | -0.50% | 8,630,099 |
| Mar 30, 2026 | 3.96 | 4.04 | 3.94 | 4.03 | 4.03 | 0.50% | 7,877,428 |
| Mar 27, 2026 | 3.93 | 4.03 | 3.93 | 4.01 | 4.01 | 1.01% | 8,143,444 |
| Mar 26, 2026 | 4.01 | 4.06 | 3.95 | 3.97 | 3.97 | -1.24% | 8,497,644 |
| Mar 25, 2026 | 3.96 | 4.03 | 3.94 | 4.02 | 4.02 | 1.77% | 12,014,180 |
| Mar 24, 2026 | 3.88 | 3.95 | 3.82 | 3.95 | 3.95 | 3.67% | 13,181,170 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.79 | 3.81 | 3.81 | -6.16% | 17,145,240 |
| Mar 20, 2026 | 4.16 | 4.18 | 4.04 | 4.06 | 4.06 | -2.17% | 11,965,559 |
| Mar 19, 2026 | 4.23 | 4.25 | 4.14 | 4.15 | 4.15 | -2.81% | 12,634,410 |
| Mar 18, 2026 | 4.29 | 4.29 | 4.22 | 4.27 | 4.27 | -0.23% | 10,374,900 |
| Mar 17, 2026 | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | -1.38% | 10,020,170 |
| Mar 16, 2026 | 4.36 | 4.39 | 4.30 | 4.34 | 4.34 | -0.46% | 12,118,550 |
| Mar 13, 2026 | 4.31 | 4.39 | 4.29 | 4.36 | 4.36 | 1.16% | 16,528,822 |
| Mar 12, 2026 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.46% | 10,568,220 |
| Mar 11, 2026 | 4.33 | 4.34 | 4.30 | 4.33 | 4.33 | - | 8,949,319 |
| Mar 10, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 0.93% | 8,555,601 |
| Mar 9, 2026 | 4.28 | 4.30 | 4.23 | 4.29 | 4.29 | -0.92% | 11,469,880 |
| Mar 6, 2026 | 4.27 | 4.34 | 4.25 | 4.33 | 4.33 | 1.17% | 13,947,570 |
| Mar 5, 2026 | 4.29 | 4.32 | 4.26 | 4.28 | 4.28 | 0.94% | 10,465,840 |
| Mar 4, 2026 | 4.25 | 4.29 | 4.20 | 4.24 | 4.24 | -0.70% | 12,065,680 |
| Mar 3, 2026 | 4.34 | 4.36 | 4.27 | 4.27 | 4.27 | -1.39% | 15,092,700 |
| Mar 2, 2026 | 4.41 | 4.41 | 4.31 | 4.33 | 4.33 | -2.70% | 16,588,980 |
| Feb 27, 2026 | 4.42 | 4.46 | 4.39 | 4.45 | 4.45 | 0.68% | 11,513,020 |
| Feb 26, 2026 | 4.50 | 4.51 | 4.40 | 4.42 | 4.42 | -1.78% | 17,229,520 |
| Feb 25, 2026 | 4.48 | 4.54 | 4.48 | 4.50 | 4.50 | 0.67% | 15,020,620 |
| Feb 24, 2026 | 4.47 | 4.49 | 4.45 | 4.47 | 4.47 | 0.45% | 10,103,640 |
| Feb 13, 2026 | 4.47 | 4.50 | 4.43 | 4.45 | 4.45 | -0.22% | 11,747,300 |
| Feb 12, 2026 | 4.54 | 4.55 | 4.45 | 4.46 | 4.46 | -1.98% | 20,304,050 |
| Feb 11, 2026 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | -0.44% | 14,269,980 |
| Feb 10, 2026 | 4.61 | 4.61 | 4.53 | 4.57 | 4.57 | -1.08% | 20,459,410 |
| Feb 9, 2026 | 4.62 | 4.66 | 4.58 | 4.62 | 4.62 | 0.22% | 23,462,400 |
| Feb 6, 2026 | 4.69 | 4.70 | 4.58 | 4.61 | 4.61 | -2.54% | 29,744,700 |
| Feb 5, 2026 | 4.61 | 4.79 | 4.61 | 4.73 | 4.73 | 1.94% | 37,083,504 |
| Feb 4, 2026 | 4.55 | 4.65 | 4.53 | 4.64 | 4.64 | 1.31% | 20,682,600 |
| Feb 3, 2026 | 4.55 | 4.61 | 4.52 | 4.58 | 4.58 | 1.33% | 18,312,330 |
| Feb 2, 2026 | 4.66 | 4.67 | 4.51 | 4.52 | 4.52 | -3.21% | 25,591,470 |
| Jan 30, 2026 | 4.74 | 4.83 | 4.58 | 4.67 | 4.67 | -2.30% | 41,464,900 |
| Jan 29, 2026 | 4.90 | 4.95 | 4.74 | 4.78 | 4.78 | -1.04% | 39,802,240 |
| Jan 28, 2026 | 4.67 | 4.90 | 4.66 | 4.83 | 4.83 | 2.99% | 59,842,300 |
| Jan 27, 2026 | 4.76 | 4.79 | 4.63 | 4.69 | 4.69 | -1.68% | 26,609,800 |
| Jan 26, 2026 | 4.85 | 4.86 | 4.71 | 4.77 | 4.77 | -1.04% | 34,655,210 |
| Jan 23, 2026 | 4.79 | 4.82 | 4.76 | 4.82 | 4.82 | 0.63% | 38,451,420 |
| Jan 22, 2026 | 4.77 | 4.80 | 4.72 | 4.79 | 4.79 | 0.42% | 27,669,140 |
| Jan 21, 2026 | 4.77 | 4.87 | 4.72 | 4.77 | 4.77 | -1.04% | 29,203,140 |
| Jan 20, 2026 | 4.71 | 4.86 | 4.69 | 4.82 | 4.82 | 1.90% | 47,368,000 |
| Jan 19, 2026 | 4.59 | 4.73 | 4.58 | 4.73 | 4.73 | 3.28% | 36,471,680 |
| Jan 16, 2026 | 4.72 | 4.75 | 4.56 | 4.58 | 4.58 | -2.97% | 39,754,620 |