Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China · Delayed Price · Currency is CNY 3.710
+0.050 (1.37%)
Sep 30, 2026, 3:00 PM CST
SHA:600824 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |