Maoye Commercial Co., Ltd. (SHA:600828)
China · Delayed Price · Currency is CNY 3.940
+0.010 (0.25%)
Aug 21, 2026, 3:00 PM CST
Maoye Commercial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.00 | 4.03 | 3.94 | 3.98 | 3.98 | -0.50% | 11,425,300 |
| Aug 10, 2026 | 3.90 | 4.01 | 3.87 | 4.00 | 4.00 | 2.83% | 13,172,718 |
| Aug 7, 2026 | 3.94 | 3.94 | 3.81 | 3.89 | 3.89 | -0.77% | 11,999,087 |
| Aug 6, 2026 | 3.97 | 3.97 | 3.87 | 3.92 | 3.92 | -1.01% | 13,660,400 |
| Aug 5, 2026 | 3.94 | 4.01 | 3.91 | 3.96 | 3.96 | 0.51% | 14,613,750 |
| Aug 4, 2026 | 3.92 | 3.97 | 3.90 | 3.94 | 3.94 | 0.51% | 15,964,937 |
| Aug 3, 2026 | 3.83 | 3.93 | 3.82 | 3.92 | 3.92 | 2.35% | 21,096,468 |
| Jul 31, 2026 | 3.70 | 3.85 | 3.68 | 3.83 | 3.83 | 1.06% | 25,579,212 |
| Jul 30, 2026 | 3.70 | 3.95 | 3.70 | 3.79 | 3.79 | 0.53% | 38,191,068 |
| Jul 29, 2026 | 3.62 | 3.85 | 3.62 | 3.77 | 3.77 | 4.43% | 35,642,877 |
| Jul 28, 2026 | 3.50 | 3.66 | 3.50 | 3.61 | 3.61 | 1.98% | 15,742,368 |
| Jul 27, 2026 | 3.39 | 3.55 | 3.37 | 3.54 | 3.54 | 4.12% | 17,646,800 |
| Jul 24, 2026 | 3.52 | 3.54 | 3.39 | 3.40 | 3.40 | -3.95% | 15,465,200 |
| Jul 23, 2026 | 3.39 | 3.55 | 3.38 | 3.54 | 3.54 | 3.21% | 19,365,600 |
| Jul 22, 2026 | 3.42 | 3.50 | 3.38 | 3.43 | 3.43 | -0.58% | 15,769,487 |
| Jul 21, 2026 | 3.48 | 3.53 | 3.35 | 3.45 | 3.45 | -1.71% | 20,553,312 |
| Jul 20, 2026 | 3.48 | 3.64 | 3.46 | 3.51 | 3.51 | -0.85% | 21,453,865 |
| Jul 17, 2026 | 3.67 | 3.85 | 3.49 | 3.54 | 3.54 | -4.84% | 27,234,782 |
| Jul 16, 2026 | 3.65 | 3.74 | 3.56 | 3.72 | 3.72 | 1.92% | 22,362,863 |
| Jul 15, 2026 | 3.52 | 3.73 | 3.51 | 3.65 | 3.65 | 1.96% | 27,598,060 |
| Jul 14, 2026 | 3.52 | 3.59 | 3.46 | 3.58 | 3.58 | 2.29% | 19,465,900 |
| Jul 13, 2026 | 3.64 | 3.67 | 3.47 | 3.50 | 3.50 | -3.58% | 19,138,413 |
| Jul 10, 2026 | 3.49 | 3.70 | 3.46 | 3.63 | 3.63 | 4.01% | 26,916,757 |
| Jul 9, 2026 | 3.46 | 3.52 | 3.41 | 3.49 | 3.49 | 0.58% | 17,201,594 |
| Jul 8, 2026 | 3.53 | 3.54 | 3.44 | 3.47 | 3.47 | -0.57% | 13,831,970 |
| Jul 7, 2026 | 3.60 | 3.62 | 3.48 | 3.49 | 3.49 | -3.59% | 15,668,900 |
| Jul 6, 2026 | 3.68 | 3.73 | 3.59 | 3.62 | 3.62 | -2.16% | 15,824,300 |
| Jul 3, 2026 | 3.66 | 3.73 | 3.61 | 3.70 | 3.70 | 1.09% | 26,071,763 |
| Jul 2, 2026 | 3.66 | 3.82 | 3.62 | 3.66 | 3.66 | -0.54% | 29,052,653 |
| Jul 1, 2026 | 3.58 | 3.72 | 3.56 | 3.68 | 3.68 | 2.79% | 26,092,650 |
| Jun 30, 2026 | 3.53 | 3.59 | 3.42 | 3.58 | 3.58 | 0.85% | 20,062,347 |
| Jun 29, 2026 | 3.46 | 3.76 | 3.38 | 3.55 | 3.55 | 1.72% | 31,823,347 |
| Jun 26, 2026 | 3.64 | 3.65 | 3.48 | 3.49 | 3.49 | -3.59% | 18,533,900 |
| Jun 25, 2026 | 3.58 | 3.66 | 3.52 | 3.62 | 3.62 | 1.12% | 21,220,810 |
| Jun 24, 2026 | 3.81 | 3.83 | 3.56 | 3.58 | 3.58 | -5.79% | 25,345,217 |
| Jun 23, 2026 | 3.76 | 3.90 | 3.76 | 3.80 | 3.80 | - | 25,592,245 |
| Jun 22, 2026 | 3.75 | 3.81 | 3.68 | 3.80 | 3.80 | 0.53% | 28,502,241 |
| Jun 18, 2026 | 3.95 | 3.96 | 3.78 | 3.78 | 3.78 | -4.30% | 33,918,345 |
| Jun 17, 2026 | 4.12 | 4.14 | 3.93 | 3.95 | 3.95 | -4.13% | 37,839,654 |
| Jun 16, 2026 | 4.14 | 4.18 | 4.00 | 4.12 | 4.12 | 0.49% | 52,820,522 |
| Jun 15, 2026 | 3.96 | 4.39 | 3.96 | 4.10 | 4.10 | 2.76% | 70,357,280 |
| Jun 12, 2026 | 3.95 | 4.09 | 3.86 | 3.99 | 3.99 | 0.25% | 42,324,440 |