Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China · Delayed Price · Currency is CNY 3.440
-0.030 (-0.86%)
Jul 20, 2026, 3:00 PM CST
SHA:600824 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.47 | 3.53 | 3.40 | 3.44 | 3.44 | -0.86% | 10,278,010 |
| Jul 17, 2026 | 3.51 | 3.60 | 3.44 | 3.47 | 3.47 | -1.98% | 12,459,691 |
| Jul 16, 2026 | 3.48 | 3.56 | 3.46 | 3.54 | 3.54 | 1.43% | 9,687,403 |
| Jul 15, 2026 | 3.47 | 3.57 | 3.45 | 3.49 | 3.49 | -1.13% | 12,130,800 |
| Jul 14, 2026 | 3.46 | 3.54 | 3.44 | 3.53 | 3.53 | 2.32% | 9,781,600 |
| Jul 13, 2026 | 3.48 | 3.49 | 3.42 | 3.45 | 3.45 | -0.86% | 7,358,700 |
| Jul 10, 2026 | 3.40 | 3.52 | 3.35 | 3.48 | 3.48 | 2.05% | 9,660,100 |
| Jul 9, 2026 | 3.39 | 3.45 | 3.35 | 3.41 | 3.41 | - | 7,010,000 |
| Jul 8, 2026 | 3.39 | 3.44 | 3.36 | 3.41 | 3.41 | 0.89% | 6,683,700 |
| Jul 7, 2026 | 3.46 | 3.48 | 3.37 | 3.38 | 3.38 | -2.87% | 6,600,859 |
| Jul 6, 2026 | 3.47 | 3.52 | 3.46 | 3.48 | 3.48 | 0.29% | 6,311,300 |
| Jul 3, 2026 | 3.44 | 3.50 | 3.43 | 3.47 | 3.47 | 1.46% | 7,226,200 |
| Jul 2, 2026 | 3.43 | 3.49 | 3.41 | 3.42 | 3.42 | 0.29% | 9,060,178 |
| Jul 1, 2026 | 3.29 | 3.44 | 3.27 | 3.41 | 3.41 | 3.65% | 10,400,238 |
| Jun 30, 2026 | 3.34 | 3.35 | 3.25 | 3.29 | 3.29 | -1.50% | 7,021,660 |
| Jun 29, 2026 | 3.33 | 3.38 | 3.22 | 3.34 | 3.34 | - | 9,051,694 |
| Jun 26, 2026 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | -1.47% | 7,240,676 |
| Jun 25, 2026 | 3.44 | 3.47 | 3.38 | 3.39 | 3.39 | -1.45% | 7,162,680 |
| Jun 24, 2026 | 3.54 | 3.58 | 3.43 | 3.44 | 3.44 | -3.37% | 8,681,112 |
| Jun 23, 2026 | 3.48 | 3.62 | 3.47 | 3.56 | 3.56 | 2.01% | 9,398,420 |
| Jun 22, 2026 | 3.46 | 3.50 | 3.36 | 3.49 | 3.49 | 0.29% | 9,533,832 |
| Jun 18, 2026 | 3.51 | 3.53 | 3.44 | 3.48 | 3.48 | -1.14% | 5,802,716 |
| Jun 17, 2026 | 3.62 | 3.63 | 3.51 | 3.52 | 3.52 | -3.30% | 8,448,400 |
| Jun 16, 2026 | 3.67 | 3.68 | 3.61 | 3.64 | 3.64 | -0.82% | 5,806,568 |
| Jun 15, 2026 | 3.67 | 3.75 | 3.64 | 3.67 | 3.67 | 0.27% | 6,978,978 |
| Jun 12, 2026 | 3.61 | 3.67 | 3.56 | 3.66 | 3.66 | 2.23% | 9,146,569 |
| Jun 11, 2026 | 3.60 | 3.66 | 3.53 | 3.58 | 3.58 | -1.10% | 10,800,440 |
| Jun 10, 2026 | 3.62 | 3.63 | 3.57 | 3.62 | 3.62 | -0.28% | 7,524,941 |
| Jun 9, 2026 | 3.67 | 3.68 | 3.57 | 3.63 | 3.63 | -0.82% | 7,861,360 |
| Jun 8, 2026 | 3.70 | 3.76 | 3.64 | 3.66 | 3.66 | -2.14% | 11,030,581 |
| 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 |