Maoye Commercial Co., Ltd. (SHA:600828)
China · Delayed Price · Currency is CNY 4.650
-0.110 (-2.31%)
May 15, 2026, 3:00 PM CST
Maoye Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.70 | 4.75 | 4.64 | 4.65 | 4.65 | -2.31% | 18,047,417 |
| May 14, 2026 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -3.25% | 25,007,572 |
| 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% | 34,479,932 |
| May 11, 2026 | 5.10 | 5.12 | 5.03 | 5.06 | 5.06 | 0.20% | 18,638,411 |
| May 8, 2026 | 5.05 | 5.10 | 4.92 | 5.05 | 5.05 | 1.20% | 31,987,655 |
| May 7, 2026 | 5.05 | 5.07 | 4.92 | 4.99 | 4.99 | -1.19% | 24,248,297 |
| 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% | 12,346,059 |
| Apr 28, 2026 | 5.13 | 5.13 | 4.95 | 5.09 | 5.09 | -1.17% | 18,402,115 |
| Apr 27, 2026 | 5.00 | 5.20 | 4.95 | 5.15 | 5.15 | 2.39% | 20,236,468 |
| 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% | 19,084,031 |
| Apr 22, 2026 | 5.13 | 5.30 | 5.10 | 5.16 | 5.16 | -0.77% | 17,040,602 |
| 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% | 17,305,476 |
| Apr 17, 2026 | 5.20 | 5.33 | 5.16 | 5.28 | 5.28 | 0.76% | 19,707,502 |
| Apr 16, 2026 | 5.15 | 5.30 | 5.13 | 5.24 | 5.24 | 1.55% | 15,361,902 |
| Apr 15, 2026 | 5.21 | 5.26 | 5.13 | 5.16 | 5.16 | -1.34% | 16,357,442 |
| Apr 14, 2026 | 5.24 | 5.26 | 5.13 | 5.23 | 5.23 | 0.97% | 14,996,235 |
| 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% | 23,352,179 |
| Mar 31, 2026 | 5.47 | 5.62 | 5.33 | 5.33 | 5.33 | -2.38% | 21,813,104 |
| Mar 30, 2026 | 5.31 | 5.56 | 5.30 | 5.46 | 5.46 | 0.18% | 19,464,295 |
| Mar 27, 2026 | 5.37 | 5.49 | 5.32 | 5.45 | 5.45 | -0.37% | 16,891,047 |
| Mar 26, 2026 | 5.55 | 5.62 | 5.37 | 5.47 | 5.47 | -2.50% | 27,479,032 |
| Mar 25, 2026 | 5.50 | 5.64 | 5.50 | 5.61 | 5.61 | 1.26% | 23,166,342 |
| Mar 24, 2026 | 5.46 | 5.61 | 5.38 | 5.54 | 5.54 | 3.55% | 28,881,347 |
| Mar 23, 2026 | 5.45 | 5.56 | 5.31 | 5.35 | 5.35 | -3.25% | 25,933,094 |
| 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% | 32,477,513 |
| 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% | 36,706,234 |
| Mar 10, 2026 | 6.42 | 6.57 | 6.25 | 6.48 | 6.48 | 1.73% | 63,160,348 |
| 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% | 66,448,919 |
| Mar 5, 2026 | 6.02 | 6.53 | 5.97 | 6.53 | 6.53 | 9.93% | 65,411,439 |
| Mar 4, 2026 | 5.72 | 5.99 | 5.62 | 5.94 | 5.94 | 0.34% | 36,676,482 |
| Mar 3, 2026 | 5.85 | 6.09 | 5.85 | 5.92 | 5.92 | 0.51% | 43,669,507 |