Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China · Delayed Price · Currency is CNY 3.750
+0.010 (0.27%)
Oct 28, 2026, 3:00 PM CST
SHA:600824 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.70 | 3.77 | 3.67 | 3.75 | 3.75 | - | 22,563,704 |
| Oct 27, 2026 | 3.64 | 3.83 | 3.63 | 3.75 | 3.75 | 2.46% | 27,651,100 |
| Oct 26, 2026 | 3.57 | 3.69 | 3.55 | 3.66 | 3.66 | 1.67% | 14,967,342 |
| Oct 23, 2026 | 3.50 | 3.61 | 3.44 | 3.60 | 3.60 | 2.86% | 18,382,415 |
| Oct 22, 2026 | 3.57 | 3.58 | 3.48 | 3.50 | 3.50 | -1.69% | 9,344,500 |
| Oct 21, 2026 | 3.54 | 3.63 | 3.53 | 3.56 | 3.56 | 0.56% | 8,866,634 |
| Oct 20, 2026 | 3.54 | 3.58 | 3.51 | 3.54 | 3.54 | -0.28% | 8,594,746 |
| Oct 19, 2026 | 3.61 | 3.64 | 3.51 | 3.55 | 3.55 | -2.20% | 11,731,800 |
| Oct 16, 2026 | 3.70 | 3.73 | 3.61 | 3.63 | 3.63 | -0.55% | 9,468,300 |
| Oct 15, 2026 | 3.69 | 3.73 | 3.64 | 3.65 | 3.65 | -2.41% | 9,734,990 |
| Oct 14, 2026 | 3.78 | 3.82 | 3.73 | 3.74 | 3.74 | -1.58% | 9,192,000 |
| Oct 13, 2026 | 3.72 | 3.83 | 3.68 | 3.80 | 3.80 | 1.60% | 14,141,560 |
| Oct 12, 2026 | 3.83 | 3.90 | 3.72 | 3.74 | 3.74 | -2.60% | 12,833,160 |
| Oct 9, 2026 | 3.70 | 3.84 | 3.67 | 3.84 | 3.84 | 4.07% | 18,590,564 |
| Oct 8, 2026 | 3.71 | 3.75 | 3.67 | 3.69 | 3.69 | -0.54% | 10,083,800 |
| Sep 30, 2026 | 3.67 | 3.74 | 3.63 | 3.71 | 3.71 | 1.37% | 11,736,000 |
| Sep 29, 2026 | 3.61 | 3.69 | 3.61 | 3.66 | 3.66 | 0.55% | 8,230,634 |
| Sep 28, 2026 | 3.65 | 3.69 | 3.59 | 3.64 | 3.64 | -0.55% | 7,826,887 |
| Sep 24, 2026 | 3.65 | 3.72 | 3.63 | 3.66 | 3.66 | -0.27% | 10,735,900 |
| Sep 23, 2026 | 3.68 | 3.75 | 3.63 | 3.67 | 3.67 | -0.27% | 10,930,300 |
| Sep 22, 2026 | 3.73 | 3.76 | 3.64 | 3.68 | 3.68 | -1.60% | 13,703,800 |
| Sep 21, 2026 | 3.64 | 3.76 | 3.63 | 3.74 | 3.74 | 2.75% | 12,731,832 |
| Sep 18, 2026 | 3.58 | 3.70 | 3.56 | 3.64 | 3.64 | 1.68% | 15,329,458 |
| Sep 17, 2026 | 3.56 | 3.60 | 3.50 | 3.58 | 3.58 | - | 12,131,020 |
| Sep 16, 2026 | 3.55 | 3.60 | 3.50 | 3.58 | 3.58 | - | 11,191,940 |
| Sep 15, 2026 | 3.72 | 3.73 | 3.57 | 3.58 | 3.58 | -4.02% | 17,733,200 |
| Sep 14, 2026 | 3.69 | 3.78 | 3.66 | 3.73 | 3.73 | 0.54% | 15,665,240 |
| Sep 11, 2026 | 3.77 | 3.85 | 3.67 | 3.71 | 3.71 | -2.37% | 21,503,552 |
| Sep 10, 2026 | 3.93 | 3.96 | 3.79 | 3.80 | 3.80 | -3.55% | 29,022,092 |
| Sep 9, 2026 | 4.06 | 4.17 | 3.93 | 3.94 | 3.94 | 1.03% | 51,364,031 |
| Sep 8, 2026 | 3.85 | 3.91 | 3.85 | 3.90 | 3.90 | 0.78% | 18,234,100 |
| Sep 7, 2026 | 3.78 | 3.88 | 3.75 | 3.87 | 3.87 | 2.65% | 18,496,890 |
| Sep 4, 2026 | 3.75 | 3.82 | 3.67 | 3.77 | 3.77 | 0.53% | 15,557,304 |
| Sep 3, 2026 | 3.79 | 3.81 | 3.73 | 3.75 | 3.75 | -0.79% | 15,161,200 |
| Sep 2, 2026 | 3.80 | 3.84 | 3.73 | 3.78 | 3.78 | -0.53% | 17,099,540 |
| Sep 1, 2026 | 3.66 | 3.81 | 3.66 | 3.80 | 3.80 | 3.26% | 20,234,701 |
| Aug 31, 2026 | 3.71 | 3.76 | 3.65 | 3.68 | 3.68 | -1.34% | 17,643,800 |
| Aug 28, 2026 | 3.63 | 3.75 | 3.62 | 3.73 | 3.73 | 2.19% | 20,258,000 |
| Aug 27, 2026 | 3.63 | 3.69 | 3.59 | 3.65 | 3.65 | -0.27% | 15,803,100 |
| Aug 26, 2026 | 3.61 | 3.70 | 3.61 | 3.66 | 3.66 | 0.55% | 15,943,754 |
| Aug 25, 2026 | 3.55 | 3.72 | 3.55 | 3.64 | 3.64 | 1.68% | 21,879,030 |
| Aug 24, 2026 | 3.55 | 3.76 | 3.55 | 3.58 | 3.58 | 0.85% | 18,938,881 |
| 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 |