Yonghui Superstores Co., Ltd. (SHA:601933)
China · Delayed Price · Currency is CNY 4.750
-0.030 (-0.63%)
Sep 29, 2025, 2:45 PM CST
Yonghui Superstores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.80 | 4.82 | 4.76 | 4.78 | 4.78 | -0.62% | 96,640,340 |
| Sep 25, 2025 | 4.84 | 4.85 | 4.80 | 4.81 | 4.81 | -0.82% | 90,731,670 |
| Sep 24, 2025 | 4.78 | 4.86 | 4.75 | 4.85 | 4.85 | 1.04% | 109,256,811 |
| Sep 23, 2025 | 4.94 | 4.94 | 4.76 | 4.80 | 4.80 | -3.03% | 174,736,400 |
| Sep 22, 2025 | 4.99 | 5.03 | 4.92 | 4.95 | 4.95 | -0.80% | 110,903,694 |
| Sep 19, 2025 | 5.05 | 5.07 | 4.94 | 4.99 | 4.99 | -1.19% | 154,259,388 |
| Sep 18, 2025 | 5.16 | 5.18 | 5.00 | 5.05 | 5.05 | -2.13% | 213,800,605 |
| Sep 17, 2025 | 5.33 | 5.34 | 5.15 | 5.16 | 5.16 | -3.19% | 254,300,837 |
| Sep 16, 2025 | 5.36 | 5.49 | 5.27 | 5.33 | 5.33 | -0.37% | 222,670,458 |
| Sep 15, 2025 | 5.20 | 5.50 | 5.17 | 5.35 | 5.35 | 2.49% | 336,007,551 |
| Sep 12, 2025 | 5.23 | 5.33 | 5.19 | 5.22 | 5.22 | -0.38% | 225,515,100 |
| Sep 11, 2025 | 5.12 | 5.24 | 5.10 | 5.24 | 5.24 | 1.35% | 231,238,371 |
| Sep 10, 2025 | 5.13 | 5.22 | 5.09 | 5.17 | 5.17 | 0.98% | 216,809,878 |
| Sep 9, 2025 | 5.18 | 5.25 | 5.11 | 5.12 | 5.12 | -1.54% | 222,139,485 |
| Sep 8, 2025 | 5.17 | 5.35 | 5.16 | 5.20 | 5.20 | -0.19% | 270,021,500 |
| Sep 5, 2025 | 5.24 | 5.26 | 4.99 | 5.21 | 5.21 | -2.07% | 412,092,470 |
| Sep 4, 2025 | 5.16 | 5.43 | 5.11 | 5.32 | 5.32 | 2.11% | 531,526,110 |
| Sep 3, 2025 | 5.33 | 5.45 | 5.18 | 5.21 | 5.21 | -1.88% | 285,160,543 |
| Sep 2, 2025 | 5.39 | 5.63 | 5.28 | 5.31 | 5.31 | -2.93% | 448,312,934 |
| Sep 1, 2025 | 5.13 | 5.65 | 5.11 | 5.47 | 5.47 | 5.60% | 625,414,140 |
| Aug 29, 2025 | 5.10 | 5.35 | 5.08 | 5.18 | 5.18 | 0.97% | 360,482,060 |
| Aug 28, 2025 | 5.13 | 5.22 | 4.99 | 5.13 | 5.13 | -0.77% | 294,312,755 |
| Aug 27, 2025 | 5.29 | 5.33 | 5.15 | 5.17 | 5.17 | -3.36% | 351,274,290 |
| Aug 26, 2025 | 5.17 | 5.43 | 5.14 | 5.35 | 5.35 | 2.69% | 477,935,515 |
| Aug 25, 2025 | 4.95 | 5.25 | 4.91 | 5.21 | 5.21 | 5.04% | 536,553,983 |
| Aug 22, 2025 | 4.91 | 4.97 | 4.86 | 4.96 | 4.96 | 0.61% | 210,394,142 |
| Aug 21, 2025 | 4.92 | 5.10 | 4.90 | 4.93 | 4.93 | -0.80% | 272,729,650 |
| Aug 20, 2025 | 4.83 | 4.99 | 4.80 | 4.97 | 4.97 | 2.69% | 357,313,060 |
| Aug 19, 2025 | 4.81 | 4.89 | 4.80 | 4.84 | 4.84 | 0.62% | 270,089,880 |
| Aug 18, 2025 | 4.77 | 4.86 | 4.75 | 4.81 | 4.81 | 1.05% | 290,052,760 |
| Aug 15, 2025 | 4.73 | 4.78 | 4.70 | 4.76 | 4.76 | 0.42% | 134,009,501 |
| Aug 14, 2025 | 4.77 | 4.86 | 4.74 | 4.74 | 4.74 | -1.25% | 195,047,706 |
| Aug 13, 2025 | 4.86 | 4.92 | 4.77 | 4.80 | 4.80 | -0.21% | 197,861,210 |
| Aug 12, 2025 | 4.85 | 4.87 | 4.79 | 4.81 | 4.81 | -0.82% | 139,878,373 |
| Aug 11, 2025 | 4.72 | 4.88 | 4.69 | 4.85 | 4.85 | 2.97% | 314,445,051 |
| Aug 8, 2025 | 4.74 | 4.75 | 4.70 | 4.71 | 4.71 | -0.63% | 92,950,589 |
| Aug 7, 2025 | 4.72 | 4.77 | 4.72 | 4.74 | 4.74 | - | 96,500,388 |
| Aug 6, 2025 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | - | 80,436,417 |
| Aug 5, 2025 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | 0.21% | 75,987,145 |
| Aug 4, 2025 | 4.72 | 4.74 | 4.68 | 4.73 | 4.73 | -0.21% | 95,187,700 |
| Aug 1, 2025 | 4.72 | 4.76 | 4.71 | 4.74 | 4.74 | 0.21% | 108,134,011 |
| Jul 31, 2025 | 4.80 | 4.83 | 4.72 | 4.73 | 4.73 | -3.07% | 229,074,683 |
| Jul 30, 2025 | 4.79 | 4.95 | 4.76 | 4.88 | 4.88 | 1.67% | 255,790,598 |
| Jul 29, 2025 | 4.89 | 4.90 | 4.77 | 4.80 | 4.80 | -1.23% | 154,566,152 |
| Jul 28, 2025 | 4.86 | 4.93 | 4.83 | 4.86 | 4.86 | - | 127,325,910 |
| Jul 25, 2025 | 4.92 | 4.94 | 4.85 | 4.86 | 4.86 | -1.42% | 141,316,385 |
| Jul 24, 2025 | 4.86 | 4.95 | 4.82 | 4.93 | 4.93 | 0.41% | 265,348,909 |
| Jul 23, 2025 | 4.75 | 5.02 | 4.74 | 4.91 | 4.91 | 3.15% | 413,454,480 |
| Jul 22, 2025 | 4.75 | 4.78 | 4.72 | 4.76 | 4.76 | -0.42% | 100,807,150 |
| Jul 21, 2025 | 4.74 | 4.78 | 4.72 | 4.78 | 4.78 | 0.63% | 98,078,980 |