Maoye Commercial Co., Ltd. (SHA:600828)
China · Delayed Price · Currency is CNY 5.03
-0.11 (-2.14%)
Apr 24, 2026, 3:00 PM CST
Maoye Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,420,169 |
| 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% | 18,486,087 |
| 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% | 18,281,141 |
| Apr 2, 2026 | 5.27 | 5.27 | 5.08 | 5.14 | 5.14 | -2.65% | 20,584,477 |
| 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 |
| Mar 23, 2026 | 5.45 | 5.56 | 5.31 | 5.35 | 5.35 | -3.25% | 25,933,090 |
| Mar 20, 2026 | 5.72 | 5.84 | 5.52 | 5.53 | 5.53 | -4.82% | 25,650,723 |
| Mar 19, 2026 | 5.89 | 5.99 | 5.74 | 5.81 | 5.81 | -1.19% | 32,477,510 |
| Mar 18, 2026 | 5.98 | 6.04 | 5.80 | 5.88 | 5.88 | -2.00% | 25,825,142 |
| Mar 17, 2026 | 6.13 | 6.24 | 5.99 | 6.00 | 6.00 | -3.07% | 22,912,365 |
| Mar 16, 2026 | 6.15 | 6.25 | 6.06 | 6.19 | 6.19 | 1.98% | 27,877,100 |
| 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 |