Maoye Commercial Co., Ltd. (SHA:600828)
China · Delayed Price · Currency is CNY 5.13
+0.18 (3.64%)
Jun 5, 2026, 3:00 PM CST
Maoye Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.92 | 5.45 | 4.84 | 5.13 | 5.13 | 3.64% | 103,980,300 |
| Jun 4, 2026 | 4.51 | 4.95 | 4.50 | 4.95 | 4.95 | 10.00% | 30,758,690 |
| Jun 3, 2026 | 4.50 | 4.59 | 4.41 | 4.50 | 4.50 | -1.96% | 36,709,400 |
| Jun 2, 2026 | 4.65 | 4.78 | 4.48 | 4.59 | 4.59 | -3.16% | 49,087,900 |
| Jun 1, 2026 | 4.66 | 4.83 | 4.49 | 4.74 | 4.74 | 2.38% | 67,087,920 |
| May 29, 2026 | 4.21 | 4.63 | 4.21 | 4.63 | 4.63 | 9.98% | 26,597,670 |
| May 28, 2026 | 4.32 | 4.35 | 4.18 | 4.21 | 4.21 | -4.10% | 21,208,030 |
| May 27, 2026 | 4.36 | 4.44 | 4.26 | 4.39 | 4.39 | 0.69% | 32,511,090 |
| May 26, 2026 | 4.40 | 4.53 | 4.30 | 4.36 | 4.36 | -2.02% | 22,623,600 |
| May 25, 2026 | 4.39 | 4.45 | 4.31 | 4.45 | 4.45 | 1.60% | 12,533,040 |
| May 22, 2026 | 4.40 | 4.43 | 4.32 | 4.38 | 4.38 | -0.23% | 13,355,970 |
| May 21, 2026 | 4.50 | 4.55 | 4.34 | 4.39 | 4.39 | -2.44% | 16,938,240 |
| May 20, 2026 | 4.62 | 4.62 | 4.46 | 4.50 | 4.50 | -2.60% | 15,446,170 |
| May 19, 2026 | 4.65 | 4.70 | 4.52 | 4.62 | 4.62 | -1.49% | 15,831,350 |
| May 18, 2026 | 4.64 | 4.69 | 4.60 | 4.69 | 4.69 | 0.86% | 14,486,180 |
| May 15, 2026 | 4.70 | 4.75 | 4.64 | 4.65 | 4.65 | -2.31% | 18,047,410 |
| May 14, 2026 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -3.25% | 25,007,570 |
| May 13, 2026 | 4.98 | 5.01 | 4.85 | 4.92 | 4.92 | -1.40% | 27,183,000 |
| May 12, 2026 | 5.09 | 5.27 | 4.96 | 4.99 | 4.99 | -1.38% | 34,479,930 |
| May 11, 2026 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | 0.20% | 18,638,410 |
| May 8, 2026 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | 1.20% | 31,987,650 |
| May 7, 2026 | 5.05 | 5.07 | 4.92 | 4.99 | 4.99 | -1.19% | 24,248,290 |
| May 6, 2026 | 5.04 | 5.05 | 4.95 | 5.05 | 5.05 | 1.00% | 20,933,300 |
| Apr 30, 2026 | 5.05 | 5.09 | 4.98 | 5.00 | 5.00 | -0.40% | 13,552,700 |
| Apr 29, 2026 | 5.00 | 5.09 | 4.97 | 5.02 | 5.02 | -1.38% | 12,346,050 |
| Apr 28, 2026 | 5.13 | 5.13 | 4.95 | 5.09 | 5.09 | -1.17% | 18,402,110 |
| Apr 27, 2026 | 5.00 | 5.20 | 4.95 | 5.15 | 5.15 | 2.39% | 20,236,460 |
| Apr 24, 2026 | 5.09 | 5.13 | 4.97 | 5.03 | 5.03 | -2.14% | 15,468,300 |
| Apr 23, 2026 | 5.15 | 5.19 | 5.08 | 5.14 | 5.14 | -0.39% | 19,084,030 |
| Apr 22, 2026 | 5.13 | 5.30 | 5.10 | 5.16 | 5.16 | -0.77% | 17,040,600 |
| Apr 21, 2026 | 5.27 | 5.32 | 5.11 | 5.20 | 5.20 | -0.19% | 23,167,950 |
| Apr 20, 2026 | 5.25 | 5.26 | 5.14 | 5.21 | 5.21 | -1.33% | 17,305,470 |
| Apr 17, 2026 | 5.20 | 5.33 | 5.16 | 5.28 | 5.28 | 0.76% | 19,707,500 |
| Apr 16, 2026 | 5.15 | 5.30 | 5.13 | 5.24 | 5.24 | 1.55% | 15,361,900 |
| Apr 15, 2026 | 5.21 | 5.26 | 5.13 | 5.16 | 5.16 | -1.34% | 16,357,440 |
| Apr 14, 2026 | 5.24 | 5.26 | 5.13 | 5.23 | 5.23 | 0.97% | 14,996,230 |
| Apr 13, 2026 | 5.15 | 5.19 | 5.11 | 5.18 | 5.18 | 0.39% | 11,420,160 |
| Apr 10, 2026 | 5.24 | 5.24 | 5.14 | 5.16 | 5.16 | -0.77% | 13,489,500 |
| Apr 9, 2026 | 5.23 | 5.25 | 5.09 | 5.20 | 5.20 | -1.89% | 15,956,200 |
| Apr 8, 2026 | 5.19 | 5.30 | 5.17 | 5.30 | 5.30 | 3.31% | 18,486,080 |
| Apr 7, 2026 | 5.09 | 5.14 | 4.99 | 5.13 | 5.13 | 2.81% | 17,011,900 |
| Apr 3, 2026 | 5.17 | 5.17 | 4.95 | 4.99 | 4.99 | -2.92% | 18,281,140 |
| Apr 2, 2026 | 5.27 | 5.27 | 5.08 | 5.14 | 5.14 | -2.65% | 20,584,470 |
| Apr 1, 2026 | 5.42 | 5.43 | 5.21 | 5.28 | 5.28 | -0.94% | 23,352,170 |
| Mar 31, 2026 | 5.47 | 5.62 | 5.33 | 5.33 | 5.33 | -2.38% | 21,813,100 |
| Mar 30, 2026 | 5.31 | 5.56 | 5.30 | 5.46 | 5.46 | 0.18% | 19,464,290 |
| Mar 27, 2026 | 5.37 | 5.49 | 5.32 | 5.45 | 5.45 | -0.37% | 16,891,040 |
| Mar 26, 2026 | 5.55 | 5.62 | 5.37 | 5.47 | 5.47 | -2.50% | 27,479,030 |
| Mar 25, 2026 | 5.50 | 5.64 | 5.50 | 5.61 | 5.61 | 1.26% | 23,166,340 |
| Mar 24, 2026 | 5.46 | 5.61 | 5.38 | 5.54 | 5.54 | 3.55% | 28,881,340 |