Maoye Commercial Co., Ltd. (SHA:600828)
China · Delayed Price · Currency is CNY 6.19
+0.12 (1.98%)
Mar 16, 2026, 3:00 PM CST
Maoye Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.15 | 6.22 | 6.06 | 6.09 | - | 0.33% | 16,749,300 |
| Mar 13, 2026 | 6.21 | 6.34 | 6.05 | 6.07 | 6.07 | -3.04% | 32,241,823 |
| Mar 12, 2026 | 6.34 | 6.42 | 6.24 | 6.26 | 6.26 | -1.57% | 26,397,296 |
| Mar 11, 2026 | 6.42 | 6.52 | 6.33 | 6.36 | 6.36 | -1.85% | 36,706,230 |
| Mar 10, 2026 | 6.42 | 6.57 | 6.25 | 6.48 | 6.48 | 1.73% | 63,160,340 |
| Mar 9, 2026 | 6.27 | 6.50 | 6.27 | 6.37 | 6.37 | -0.47% | 38,326,721 |
| Mar 6, 2026 | 6.45 | 6.58 | 6.36 | 6.40 | 6.40 | -1.99% | 66,448,910 |
| Mar 5, 2026 | 6.02 | 6.53 | 5.97 | 6.53 | 6.53 | 9.93% | 65,411,430 |
| Mar 4, 2026 | 5.72 | 5.99 | 5.62 | 5.94 | 5.94 | 0.34% | 36,676,480 |
| Mar 3, 2026 | 5.85 | 6.09 | 5.85 | 5.92 | 5.92 | 0.51% | 43,669,500 |
| Mar 2, 2026 | 6.12 | 6.13 | 5.87 | 5.89 | 5.89 | -6.80% | 46,083,214 |
| Feb 27, 2026 | 6.18 | 6.34 | 6.13 | 6.32 | 6.32 | 1.61% | 38,248,580 |
| Feb 26, 2026 | 6.39 | 6.40 | 6.19 | 6.22 | 6.22 | -4.16% | 51,491,410 |
| Feb 25, 2026 | 6.24 | 6.74 | 6.17 | 6.49 | 6.49 | 5.02% | 83,436,880 |
| Feb 24, 2026 | 6.29 | 6.42 | 6.16 | 6.18 | 6.18 | 0.49% | 50,525,580 |
| Feb 13, 2026 | 6.68 | 6.72 | 6.15 | 6.15 | 6.15 | -5.82% | 66,314,674 |
| Feb 12, 2026 | 6.55 | 6.76 | 6.35 | 6.53 | 6.53 | 0.62% | 75,078,280 |
| Feb 11, 2026 | 6.89 | 6.96 | 6.48 | 6.49 | 6.49 | -4.56% | 80,791,860 |
| Feb 10, 2026 | 7.06 | 7.14 | 6.72 | 6.80 | 6.80 | -4.76% | 75,768,740 |
| Feb 9, 2026 | 7.20 | 7.29 | 7.05 | 7.14 | 7.14 | -1.79% | 87,612,640 |
| Feb 6, 2026 | 7.80 | 7.85 | 7.00 | 7.27 | 7.27 | -6.56% | 131,440,586 |
| Feb 5, 2026 | 6.82 | 7.78 | 6.68 | 7.78 | 7.78 | 10.04% | 138,034,799 |
| Feb 4, 2026 | 6.75 | 7.25 | 6.60 | 7.07 | 7.07 | 2.76% | 123,597,800 |
| Feb 3, 2026 | 7.05 | 7.53 | 6.84 | 6.88 | 6.88 | -4.97% | 151,630,800 |
| Feb 2, 2026 | 6.53 | 7.24 | 6.31 | 7.24 | 7.24 | 10.03% | 142,962,000 |
| Jan 30, 2026 | 6.04 | 6.58 | 6.02 | 6.58 | 6.58 | 10.03% | 43,590,380 |
| Jan 29, 2026 | 5.88 | 6.08 | 5.80 | 5.98 | 5.98 | -1.48% | 34,688,030 |
| Jan 28, 2026 | 6.12 | 6.18 | 5.99 | 6.07 | 6.07 | -1.14% | 30,826,140 |
| Jan 27, 2026 | 6.11 | 6.20 | 5.97 | 6.14 | 6.14 | -0.32% | 37,160,110 |
| Jan 26, 2026 | 6.65 | 6.68 | 6.14 | 6.16 | 6.16 | -7.92% | 56,578,740 |
| Jan 23, 2026 | 6.55 | 6.83 | 6.55 | 6.69 | 6.69 | 2.61% | 61,439,352 |
| Jan 22, 2026 | 6.50 | 6.57 | 6.40 | 6.52 | 6.52 | -0.31% | 39,754,770 |
| Jan 21, 2026 | 6.65 | 6.83 | 6.47 | 6.54 | 6.54 | -3.25% | 49,349,230 |
| Jan 20, 2026 | 6.94 | 7.09 | 6.68 | 6.76 | 6.76 | -2.31% | 67,559,400 |
| Jan 19, 2026 | 7.12 | 7.23 | 6.74 | 6.92 | 6.92 | -1.42% | 53,054,086 |
| Jan 16, 2026 | 7.51 | 7.59 | 7.00 | 7.02 | 7.02 | -5.14% | 57,944,646 |
| Jan 15, 2026 | 7.71 | 7.83 | 7.20 | 7.40 | 7.40 | -4.02% | 92,898,884 |
| Jan 14, 2026 | 7.62 | 8.66 | 7.55 | 7.71 | 7.71 | -4.10% | 156,866,400 |
| Jan 13, 2026 | 8.16 | 8.46 | 7.70 | 8.04 | 8.04 | 4.55% | 156,724,600 |
| Jan 12, 2026 | 7.69 | 7.69 | 7.59 | 7.69 | 7.69 | 10.01% | 51,999,890 |
| Jan 9, 2026 | 6.25 | 6.99 | 6.23 | 6.99 | 6.99 | 10.08% | 82,142,320 |
| Jan 8, 2026 | 6.03 | 6.57 | 5.90 | 6.35 | 6.35 | 3.76% | 98,813,920 |
| Jan 7, 2026 | 5.83 | 6.28 | 5.75 | 6.12 | 6.12 | 3.73% | 82,629,954 |
| Jan 6, 2026 | 5.77 | 6.01 | 5.63 | 5.90 | 5.90 | 2.25% | 68,389,270 |
| Jan 5, 2026 | 5.76 | 6.06 | 5.68 | 5.77 | 5.77 | -1.20% | 54,511,340 |
| Dec 31, 2025 | 6.20 | 6.38 | 5.82 | 5.84 | 5.84 | -6.41% | 72,462,170 |
| Dec 30, 2025 | 6.15 | 6.59 | 5.75 | 6.24 | 6.24 | -0.95% | 122,786,456 |
| Dec 29, 2025 | 5.85 | 6.30 | 5.51 | 6.30 | 6.30 | 9.95% | 99,044,200 |
| Dec 26, 2025 | 5.92 | 5.98 | 5.72 | 5.73 | 5.73 | -2.39% | 52,185,720 |
| Dec 25, 2025 | 6.00 | 6.09 | 5.81 | 5.87 | 5.87 | -2.17% | 55,646,342 |