Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China · Delayed Price · Currency is CNY 3.550
-0.080 (-2.20%)
Aug 21, 2026, 3:00 PM CST
SHA:600824 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.67 | 3.71 | 3.49 | 3.55 | 3.55 | -2.20% | 20,989,150 |
| Aug 20, 2026 | 3.64 | 3.66 | 3.59 | 3.63 | 3.63 | 0.83% | 18,282,180 |
| Aug 19, 2026 | 3.72 | 3.72 | 3.58 | 3.60 | 3.60 | -4.00% | 24,648,700 |
| Aug 18, 2026 | 3.91 | 3.91 | 3.71 | 3.75 | 3.75 | -3.60% | 49,245,041 |
| Aug 17, 2026 | 3.54 | 3.89 | 3.49 | 3.89 | 3.89 | 9.89% | 34,243,930 |
| Aug 14, 2026 | 3.57 | 3.57 | 3.50 | 3.54 | 3.54 | -0.70% | 8,444,050 |
| Aug 13, 2026 | 3.65 | 3.66 | 3.57 | 3.60 | 3.57 | -1.64% | 10,471,600 |
| Aug 12, 2026 | 3.65 | 3.68 | 3.59 | 3.66 | 3.62 | 1.10% | 9,392,474 |
| Aug 11, 2026 | 3.62 | 3.66 | 3.59 | 3.62 | 3.58 | - | 8,886,017 |
| Aug 10, 2026 | 3.49 | 3.63 | 3.48 | 3.62 | 3.58 | 3.43% | 13,778,751 |
| Aug 7, 2026 | 3.52 | 3.53 | 3.44 | 3.50 | 3.47 | -0.85% | 8,757,315 |
| Aug 6, 2026 | 3.53 | 3.56 | 3.48 | 3.53 | 3.50 | -0.56% | 7,743,800 |
| Aug 5, 2026 | 3.56 | 3.57 | 3.50 | 3.55 | 3.52 | - | 8,399,921 |
| Aug 4, 2026 | 3.63 | 3.63 | 3.54 | 3.55 | 3.52 | -1.66% | 6,764,196 |
| Aug 3, 2026 | 3.58 | 3.62 | 3.55 | 3.61 | 3.57 | 1.40% | 6,325,065 |
| Jul 31, 2026 | 3.52 | 3.57 | 3.51 | 3.56 | 3.53 | 0.56% | 6,433,435 |
| Jul 30, 2026 | 3.51 | 3.61 | 3.50 | 3.54 | 3.51 | 0.85% | 9,654,662 |
| Jul 29, 2026 | 3.45 | 3.56 | 3.43 | 3.51 | 3.48 | 1.74% | 9,428,738 |
| Jul 28, 2026 | 3.41 | 3.47 | 3.39 | 3.45 | 3.42 | 1.17% | 6,814,642 |
| Jul 27, 2026 | 3.35 | 3.43 | 3.31 | 3.41 | 3.38 | 1.79% | 6,488,294 |
| Jul 24, 2026 | 3.43 | 3.45 | 3.34 | 3.35 | 3.32 | -2.90% | 6,512,960 |
| Jul 23, 2026 | 3.36 | 3.46 | 3.33 | 3.45 | 3.42 | 2.07% | 7,913,171 |
| Jul 22, 2026 | 3.38 | 3.42 | 3.34 | 3.38 | 3.35 | -0.29% | 8,766,999 |
| Jul 21, 2026 | 3.45 | 3.47 | 3.37 | 3.39 | 3.36 | -1.45% | 11,210,810 |
| Jul 20, 2026 | 3.47 | 3.53 | 3.40 | 3.44 | 3.41 | -0.86% | 10,278,011 |
| Jul 17, 2026 | 3.51 | 3.60 | 3.44 | 3.47 | 3.44 | -1.98% | 12,459,691 |
| Jul 16, 2026 | 3.48 | 3.56 | 3.46 | 3.54 | 3.51 | 1.43% | 9,687,403 |
| Jul 15, 2026 | 3.47 | 3.57 | 3.45 | 3.49 | 3.46 | -1.13% | 12,130,800 |
| Jul 14, 2026 | 3.46 | 3.54 | 3.44 | 3.53 | 3.50 | 2.32% | 9,781,600 |
| Jul 13, 2026 | 3.48 | 3.49 | 3.42 | 3.45 | 3.42 | -0.86% | 7,358,700 |
| Jul 10, 2026 | 3.40 | 3.52 | 3.35 | 3.48 | 3.45 | 2.05% | 9,660,100 |
| Jul 9, 2026 | 3.39 | 3.45 | 3.35 | 3.41 | 3.38 | - | 7,010,000 |
| Jul 8, 2026 | 3.39 | 3.44 | 3.36 | 3.41 | 3.38 | 0.89% | 6,683,700 |
| Jul 7, 2026 | 3.46 | 3.48 | 3.37 | 3.38 | 3.35 | -2.87% | 6,600,859 |
| Jul 6, 2026 | 3.47 | 3.52 | 3.46 | 3.48 | 3.45 | 0.29% | 6,311,300 |
| Jul 3, 2026 | 3.44 | 3.50 | 3.43 | 3.47 | 3.44 | 1.46% | 7,226,200 |
| Jul 2, 2026 | 3.43 | 3.49 | 3.41 | 3.42 | 3.39 | 0.29% | 9,060,178 |
| Jul 1, 2026 | 3.29 | 3.44 | 3.27 | 3.41 | 3.38 | 3.65% | 10,400,238 |
| Jun 30, 2026 | 3.34 | 3.35 | 3.25 | 3.29 | 3.26 | -1.50% | 7,021,660 |
| Jun 29, 2026 | 3.33 | 3.38 | 3.22 | 3.34 | 3.31 | - | 9,051,694 |
| Jun 26, 2026 | 3.40 | 3.42 | 3.33 | 3.34 | 3.31 | -1.47% | 7,240,676 |
| Jun 25, 2026 | 3.44 | 3.47 | 3.38 | 3.39 | 3.36 | -1.45% | 7,162,680 |
| Jun 24, 2026 | 3.54 | 3.58 | 3.43 | 3.44 | 3.41 | -3.37% | 8,681,112 |
| Jun 23, 2026 | 3.48 | 3.62 | 3.47 | 3.56 | 3.53 | 2.01% | 9,398,420 |
| Jun 22, 2026 | 3.46 | 3.50 | 3.36 | 3.49 | 3.46 | 0.29% | 9,533,832 |
| Jun 18, 2026 | 3.51 | 3.53 | 3.44 | 3.48 | 3.45 | -1.14% | 5,802,716 |
| Jun 17, 2026 | 3.62 | 3.63 | 3.51 | 3.52 | 3.49 | -3.30% | 8,448,400 |
| Jun 16, 2026 | 3.67 | 3.68 | 3.61 | 3.64 | 3.60 | -0.82% | 5,806,568 |
| Jun 15, 2026 | 3.67 | 3.75 | 3.64 | 3.67 | 3.63 | 0.27% | 6,978,978 |
| Jun 12, 2026 | 3.61 | 3.67 | 3.56 | 3.66 | 3.62 | 2.23% | 9,146,569 |