Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China · Delayed Price · Currency is CNY 3.740
+0.050 (1.36%)
Jun 5, 2026, 3:00 PM CST
SHA:600824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.70 | 3.82 | 3.70 | 3.74 | 3.74 | 1.36% | 7,503,708 |
| Jun 4, 2026 | 3.78 | 3.81 | 3.67 | 3.69 | 3.69 | -2.38% | 9,554,406 |
| Jun 3, 2026 | 3.83 | 3.84 | 3.75 | 3.78 | 3.78 | -1.56% | 8,263,246 |
| Jun 2, 2026 | 3.93 | 3.94 | 3.82 | 3.84 | 3.84 | -2.04% | 9,339,260 |
| Jun 1, 2026 | 3.82 | 3.92 | 3.78 | 3.92 | 3.92 | 2.62% | 11,523,250 |
| May 29, 2026 | 3.76 | 3.89 | 3.73 | 3.82 | 3.82 | 1.60% | 13,795,220 |
| May 28, 2026 | 3.80 | 3.81 | 3.72 | 3.76 | 3.76 | -0.53% | 6,871,279 |
| May 27, 2026 | 3.83 | 3.85 | 3.75 | 3.78 | 3.78 | -1.82% | 11,119,500 |
| May 26, 2026 | 3.86 | 3.91 | 3.82 | 3.85 | 3.85 | -0.52% | 8,944,260 |
| May 25, 2026 | 3.86 | 3.89 | 3.83 | 3.87 | 3.87 | 0.26% | 7,931,383 |
| May 22, 2026 | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | - | 8,064,680 |
| May 21, 2026 | 3.93 | 3.97 | 3.84 | 3.86 | 3.86 | -1.03% | 9,872,876 |
| May 20, 2026 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | -2.01% | 6,616,000 |
| May 19, 2026 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 1.27% | 7,024,440 |
| May 18, 2026 | 3.90 | 3.95 | 3.87 | 3.93 | 3.93 | - | 8,396,948 |
| 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% | 11,637,170 |
| 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% | 10,465,640 |
| May 8, 2026 | 4.12 | 4.17 | 4.10 | 4.15 | 4.15 | 1.22% | 11,043,950 |
| 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% | 12,758,400 |
| Apr 30, 2026 | 4.08 | 4.15 | 4.07 | 4.10 | 4.10 | 0.49% | 13,416,780 |
| 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% | 17,263,180 |
| Apr 27, 2026 | 3.92 | 4.00 | 3.88 | 3.99 | 3.99 | 1.53% | 11,421,990 |
| 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% | 12,014,180 |
| Mar 24, 2026 | 3.88 | 3.95 | 3.82 | 3.95 | 3.95 | 3.67% | 13,181,170 |