Maoye Commercial Co., Ltd. (SHA:600828)
China · Delayed Price · Currency is CNY 4.330
+0.050 (1.17%)
Sep 30, 2026, 3:00 PM CST
Maoye Commercial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |