Maoye Commercial Co., Ltd. (SHA:600828)
China · Delayed Price · Currency is CNY 3.510
-0.030 (-0.85%)
Jul 20, 2026, 3:00 PM CST
Maoye Commercial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.18 | 4.45 | 3.92 | 3.98 | 3.98 | -5.91% | 50,415,970 |
| Jun 10, 2026 | 4.51 | 4.55 | 4.18 | 4.23 | 4.23 | -7.24% | 50,574,700 |
| Jun 9, 2026 | 4.81 | 4.92 | 4.47 | 4.56 | 4.56 | -5.20% | 57,998,825 |
| Jun 8, 2026 | 4.92 | 5.23 | 4.80 | 4.81 | 4.81 | -6.24% | 88,488,127 |
| 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 |