Maoye Commercial Co., Ltd. (SHA:600828)
China · Delayed Price · Currency is CNY 4.920
+0.450 (10.07%)
Oct 28, 2026, 3:00 PM CST
Maoye Commercial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.73 | 4.92 | 4.43 | 4.92 | 4.92 | 10.07% | 112,701,453 |
| Oct 27, 2026 | 4.04 | 4.47 | 4.01 | 4.47 | 4.47 | 10.10% | 27,128,884 |
| Oct 26, 2026 | 3.95 | 4.14 | 3.93 | 4.06 | 4.06 | 2.27% | 20,266,361 |
| Oct 23, 2026 | 3.94 | 3.99 | 3.75 | 3.97 | 3.97 | - | 22,141,000 |
| Oct 22, 2026 | 4.12 | 4.12 | 3.96 | 3.97 | 3.97 | -2.46% | 14,255,773 |
| Oct 21, 2026 | 4.04 | 4.18 | 4.00 | 4.07 | 4.07 | 0.74% | 14,984,800 |
| Oct 20, 2026 | 4.00 | 4.09 | 3.97 | 4.04 | 4.04 | 1.00% | 14,029,750 |
| Oct 19, 2026 | 4.06 | 4.09 | 3.90 | 4.00 | 4.00 | -2.68% | 17,381,720 |
| Oct 16, 2026 | 4.22 | 4.27 | 4.08 | 4.11 | 4.11 | -1.67% | 18,255,600 |
| Oct 15, 2026 | 4.28 | 4.30 | 4.16 | 4.18 | 4.18 | -3.91% | 14,273,400 |
| Oct 14, 2026 | 4.48 | 4.51 | 4.33 | 4.35 | 4.35 | -3.33% | 21,532,026 |
| Oct 13, 2026 | 4.25 | 4.53 | 4.17 | 4.50 | 4.50 | 4.17% | 27,287,861 |
| Oct 12, 2026 | 4.48 | 4.64 | 4.29 | 4.32 | 4.32 | -5.47% | 28,478,240 |
| Oct 9, 2026 | 4.27 | 4.60 | 4.27 | 4.57 | 4.57 | 6.03% | 34,654,669 |
| Oct 8, 2026 | 4.33 | 4.39 | 4.26 | 4.31 | 4.31 | -0.46% | 12,075,100 |
| Sep 30, 2026 | 4.30 | 4.36 | 4.23 | 4.33 | 4.33 | 1.17% | 12,533,882 |
| Sep 29, 2026 | 4.27 | 4.34 | 4.22 | 4.28 | 4.28 | 0.23% | 13,143,000 |
| Sep 28, 2026 | 4.37 | 4.41 | 4.22 | 4.27 | 4.27 | -2.29% | 14,172,027 |
| Sep 24, 2026 | 4.41 | 4.47 | 4.32 | 4.37 | 4.37 | -0.68% | 20,989,500 |
| Sep 23, 2026 | 4.56 | 4.61 | 4.40 | 4.40 | 4.40 | -4.76% | 34,660,700 |
| Sep 22, 2026 | 4.42 | 4.86 | 4.35 | 4.62 | 4.62 | 4.52% | 48,385,950 |
| Sep 21, 2026 | 4.25 | 4.56 | 4.20 | 4.42 | 4.42 | 4.00% | 34,459,987 |
| Sep 18, 2026 | 4.12 | 4.39 | 4.06 | 4.25 | 4.25 | 4.17% | 40,673,297 |
| Sep 17, 2026 | 4.07 | 4.15 | 4.02 | 4.08 | 4.08 | -0.24% | 28,686,100 |
| Sep 16, 2026 | 4.06 | 4.17 | 3.94 | 4.09 | 4.09 | - | 30,557,160 |
| Sep 15, 2026 | 4.37 | 4.41 | 4.07 | 4.09 | 4.09 | -6.41% | 47,135,227 |
| Sep 14, 2026 | 4.59 | 4.80 | 4.25 | 4.37 | 4.37 | -2.46% | 52,166,178 |
| Sep 11, 2026 | 4.72 | 4.87 | 4.42 | 4.48 | 4.48 | -5.68% | 51,879,778 |
| Sep 10, 2026 | 4.98 | 5.00 | 4.70 | 4.75 | 4.75 | -4.62% | 48,708,009 |
| Sep 9, 2026 | 5.04 | 5.09 | 4.82 | 4.98 | 4.98 | -1.19% | 66,385,868 |
| Sep 8, 2026 | 5.08 | 5.32 | 4.99 | 5.04 | 5.04 | -0.79% | 100,204,469 |
| Sep 7, 2026 | 4.82 | 5.30 | 4.81 | 5.08 | 5.08 | 2.21% | 113,028,600 |
| Sep 4, 2026 | 4.61 | 5.43 | 4.59 | 4.97 | 4.97 | -2.55% | 136,117,798 |
| Sep 3, 2026 | 4.70 | 5.29 | 4.58 | 5.10 | 5.10 | 6.03% | 144,702,100 |
| Sep 2, 2026 | 4.81 | 4.81 | 4.57 | 4.81 | 4.81 | 10.07% | 45,992,056 |
| Sep 1, 2026 | 3.96 | 4.37 | 3.96 | 4.37 | 4.37 | 10.08% | 16,359,600 |
| Aug 31, 2026 | 4.10 | 4.12 | 3.96 | 3.97 | 3.97 | -2.93% | 14,985,190 |
| Aug 28, 2026 | 4.02 | 4.11 | 3.96 | 4.09 | 4.09 | 1.74% | 13,604,000 |
| Aug 27, 2026 | 3.95 | 4.05 | 3.93 | 4.02 | 4.02 | 1.52% | 13,026,240 |
| Aug 26, 2026 | 3.97 | 4.04 | 3.93 | 3.96 | 3.96 | -1.74% | 13,981,760 |
| Aug 25, 2026 | 3.87 | 4.04 | 3.80 | 4.03 | 4.03 | 3.87% | 15,422,000 |
| Aug 24, 2026 | 3.93 | 3.97 | 3.86 | 3.88 | 3.88 | -1.52% | 9,382,100 |
| Aug 21, 2026 | 3.96 | 3.99 | 3.84 | 3.94 | 3.94 | 0.25% | 11,118,113 |
| Aug 20, 2026 | 3.88 | 3.96 | 3.84 | 3.93 | 3.93 | 1.55% | 10,515,051 |
| Aug 19, 2026 | 4.00 | 4.02 | 3.86 | 3.87 | 3.87 | -3.73% | 10,992,400 |
| Aug 18, 2026 | 3.99 | 4.06 | 3.98 | 4.02 | 4.02 | 0.75% | 14,079,903 |
| Aug 17, 2026 | 3.93 | 4.01 | 3.87 | 3.99 | 3.99 | 1.27% | 13,227,900 |
| Aug 14, 2026 | 4.02 | 4.03 | 3.87 | 3.94 | 3.94 | -2.23% | 14,145,600 |
| Aug 13, 2026 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.98% | 12,898,230 |
| Aug 12, 2026 | 3.96 | 4.10 | 3.94 | 4.07 | 4.07 | 2.26% | 16,131,707 |