Yonghui Superstores Co., Ltd. (SHA:601933)
China · Delayed Price · Currency is CNY 5.21
-0.01 (-0.19%)
Sep 8, 2025, 2:45 PM CST
Yonghui Superstores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.24 | 5.26 | 4.99 | 5.21 | 5.21 | -2.07% | 412,092,466 |
| 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 |
| Jul 18, 2025 | 4.75 | 4.78 | 4.73 | 4.75 | 4.75 | -0.42% | 86,512,945 |
| Jul 17, 2025 | 4.74 | 4.85 | 4.74 | 4.77 | 4.77 | 0.63% | 140,583,225 |
| Jul 16, 2025 | 4.73 | 4.75 | 4.71 | 4.74 | 4.74 | 0.21% | 84,854,428 |
| Jul 15, 2025 | 4.79 | 4.82 | 4.70 | 4.73 | 4.73 | -1.87% | 173,246,954 |
| Jul 14, 2025 | 4.89 | 4.90 | 4.80 | 4.82 | 4.82 | -1.43% | 136,326,338 |
| Jul 11, 2025 | 4.84 | 4.93 | 4.81 | 4.89 | 4.89 | 0.41% | 203,258,254 |
| Jul 10, 2025 | 4.78 | 5.06 | 4.75 | 4.87 | 4.87 | 1.67% | 298,012,620 |
| Jul 9, 2025 | 4.83 | 4.84 | 4.77 | 4.79 | 4.79 | -1.03% | 109,221,396 |
| Jul 8, 2025 | 4.74 | 4.87 | 4.74 | 4.84 | 4.84 | 2.11% | 176,977,160 |
| Jul 7, 2025 | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | -0.63% | 84,273,502 |
| Jul 4, 2025 | 4.80 | 4.81 | 4.75 | 4.77 | 4.77 | -0.83% | 88,158,022 |
| Jul 3, 2025 | 4.82 | 4.86 | 4.78 | 4.81 | 4.81 | -0.41% | 99,090,587 |
| Jul 2, 2025 | 4.87 | 4.95 | 4.82 | 4.83 | 4.83 | -0.41% | 158,277,544 |
| Jul 1, 2025 | 4.90 | 4.91 | 4.83 | 4.85 | 4.85 | -1.02% | 86,186,408 |
| Jun 30, 2025 | 4.83 | 4.92 | 4.81 | 4.90 | 4.90 | 1.24% | 162,692,315 |