Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China · Delayed Price · Currency is CNY 3.930
-0.070 (-1.75%)
May 15, 2026, 3:00 PM CST
SHA:600824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.01 | 4.02 | 3.91 | 3.93 | 3.93 | -1.75% | 11,727,920 |
| May 14, 2026 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | -1.72% | 11,637,176 |
| May 13, 2026 | 4.06 | 4.11 | 4.05 | 4.07 | 4.07 | 0.25% | 8,477,533 |
| May 12, 2026 | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | -1.69% | 8,472,988 |
| May 11, 2026 | 4.15 | 4.17 | 4.09 | 4.13 | 4.13 | -0.48% | 10,465,642 |
| May 8, 2026 | 4.12 | 4.17 | 4.10 | 4.15 | 4.15 | 1.22% | 11,043,953 |
| May 7, 2026 | 4.13 | 4.17 | 4.09 | 4.10 | 4.10 | -0.49% | 12,232,600 |
| May 6, 2026 | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | 0.49% | 12,758,401 |
| Apr 30, 2026 | 4.08 | 4.15 | 4.07 | 4.10 | 4.10 | 0.49% | 13,416,788 |
| Apr 29, 2026 | 4.05 | 4.09 | 4.02 | 4.08 | 4.08 | 0.74% | 13,041,500 |
| Apr 28, 2026 | 4.04 | 4.09 | 4.01 | 4.05 | 4.05 | 1.50% | 17,263,187 |
| Apr 27, 2026 | 3.92 | 4.00 | 3.88 | 3.99 | 3.99 | 1.53% | 11,421,996 |
| Apr 24, 2026 | 3.91 | 3.95 | 3.87 | 3.93 | 3.93 | - | 7,969,746 |
| Apr 23, 2026 | 3.96 | 3.97 | 3.89 | 3.93 | 3.93 | -0.25% | 6,634,287 |
| Apr 22, 2026 | 3.96 | 3.96 | 3.91 | 3.94 | 3.94 | -0.76% | 6,705,344 |
| Apr 21, 2026 | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | -0.25% | 7,131,170 |
| Apr 20, 2026 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | - | 7,422,993 |
| Apr 17, 2026 | 4.01 | 4.03 | 3.96 | 3.98 | 3.98 | -1.24% | 8,440,226 |
| Apr 16, 2026 | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | 1.26% | 9,362,057 |
| Apr 15, 2026 | 4.02 | 4.02 | 3.97 | 3.98 | 3.98 | -0.75% | 7,376,300 |
| Apr 14, 2026 | 4.02 | 4.03 | 3.97 | 4.01 | 4.01 | - | 7,815,124 |
| Apr 13, 2026 | 3.99 | 4.01 | 3.97 | 4.01 | 4.01 | -0.25% | 4,972,132 |
| Apr 10, 2026 | 3.98 | 4.05 | 3.97 | 4.02 | 4.02 | 1.26% | 6,963,292 |
| Apr 9, 2026 | 4.04 | 4.05 | 3.96 | 3.97 | 3.97 | -2.22% | 7,580,800 |
| Apr 8, 2026 | 4.02 | 4.07 | 4.01 | 4.06 | 4.06 | 2.01% | 12,330,340 |
| Apr 7, 2026 | 3.88 | 3.99 | 3.87 | 3.98 | 3.98 | 2.58% | 8,213,844 |
| Apr 3, 2026 | 4.01 | 4.01 | 3.86 | 3.88 | 3.88 | -3.00% | 8,503,700 |
| 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% | 12,014,181 |
| Mar 24, 2026 | 3.88 | 3.95 | 3.82 | 3.95 | 3.95 | 3.67% | 13,181,172 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.79 | 3.81 | 3.81 | -6.16% | 17,145,248 |
| 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% | 12,634,417 |
| 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% | 10,020,174 |
| Mar 16, 2026 | 4.36 | 4.39 | 4.30 | 4.34 | 4.34 | -0.46% | 12,118,557 |
| 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% | 10,568,221 |
| 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% | 13,947,577 |
| 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% | 12,065,688 |
| Mar 3, 2026 | 4.34 | 4.36 | 4.27 | 4.27 | 4.27 | -1.39% | 15,092,700 |