Yonghui Superstores Co., Ltd. (SHA:601933)
China · Delayed Price · Currency is CNY 3.580
-0.170 (-4.53%)
May 28, 2026, 3:00 PM CST
Yonghui Superstores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.65 | 3.75 | 3.57 | 3.58 | 3.58 | -4.53% | 215,454,600 |
| May 27, 2026 | 3.55 | 3.85 | 3.47 | 3.75 | 3.75 | 4.17% | 362,390,000 |
| May 26, 2026 | 3.44 | 3.70 | 3.42 | 3.60 | 3.60 | 3.45% | 217,744,778 |
| May 25, 2026 | 3.41 | 3.57 | 3.38 | 3.48 | 3.48 | 0.58% | 127,604,700 |
| May 22, 2026 | 3.44 | 3.53 | 3.38 | 3.46 | 3.46 | 0.58% | 81,595,030 |
| May 21, 2026 | 3.55 | 3.57 | 3.43 | 3.44 | 3.44 | -3.37% | 136,962,300 |
| May 20, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -2.47% | 84,546,602 |
| May 19, 2026 | 3.63 | 3.67 | 3.62 | 3.65 | 3.65 | 0.55% | 60,144,505 |
| May 18, 2026 | 3.62 | 3.65 | 3.62 | 3.63 | 3.63 | -0.82% | 58,049,677 |
| May 15, 2026 | 3.71 | 3.72 | 3.65 | 3.66 | 3.66 | -2.40% | 104,862,300 |
| May 14, 2026 | 3.70 | 3.83 | 3.65 | 3.75 | 3.75 | 1.35% | 189,208,300 |
| May 13, 2026 | 3.70 | 3.73 | 3.67 | 3.70 | 3.70 | -0.27% | 75,550,580 |
| May 12, 2026 | 3.71 | 3.73 | 3.69 | 3.71 | 3.71 | -0.54% | 78,323,700 |
| May 11, 2026 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | -1.06% | 88,535,670 |
| May 8, 2026 | 3.76 | 3.80 | 3.76 | 3.77 | 3.77 | 0.27% | 85,928,070 |
| May 7, 2026 | 3.80 | 3.82 | 3.75 | 3.76 | 3.76 | -1.05% | 109,128,600 |
| May 6, 2026 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -1.04% | 131,595,100 |
| Apr 30, 2026 | 3.81 | 3.89 | 3.80 | 3.84 | 3.84 | 0.52% | 99,943,580 |
| Apr 29, 2026 | 3.79 | 3.85 | 3.78 | 3.82 | 3.82 | 0.53% | 82,241,100 |
| Apr 28, 2026 | 3.84 | 3.87 | 3.78 | 3.80 | 3.80 | -1.55% | 99,119,060 |
| Apr 27, 2026 | 3.79 | 3.88 | 3.76 | 3.86 | 3.86 | 2.12% | 133,500,400 |
| Apr 24, 2026 | 3.81 | 3.83 | 3.76 | 3.78 | 3.78 | -2.33% | 129,311,700 |
| Apr 23, 2026 | 3.79 | 4.00 | 3.77 | 3.87 | 3.87 | 1.84% | 216,230,900 |
| Apr 22, 2026 | 3.83 | 3.86 | 3.79 | 3.80 | 3.80 | -2.06% | 150,926,800 |
| Apr 21, 2026 | 3.92 | 4.01 | 3.86 | 3.88 | 3.88 | -1.77% | 169,980,200 |
| Apr 20, 2026 | 4.10 | 4.11 | 3.94 | 3.95 | 3.95 | -3.89% | 266,292,700 |
| Apr 17, 2026 | 4.18 | 4.32 | 4.10 | 4.11 | 4.11 | 3.53% | 403,825,900 |
| Apr 16, 2026 | 3.92 | 3.98 | 3.91 | 3.97 | 3.97 | 1.53% | 140,138,400 |
| Apr 15, 2026 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | - | 148,393,300 |
| Apr 14, 2026 | 3.82 | 3.93 | 3.81 | 3.91 | 3.91 | 2.36% | 145,399,300 |
| Apr 13, 2026 | 3.70 | 3.84 | 3.69 | 3.82 | 3.82 | 2.69% | 138,079,200 |
| Apr 10, 2026 | 3.71 | 3.76 | 3.71 | 3.72 | 3.72 | 0.54% | 66,559,590 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.63% | 81,481,470 |
| Apr 8, 2026 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | 2.98% | 104,712,500 |
| Apr 7, 2026 | 3.67 | 3.73 | 3.62 | 3.69 | 3.69 | 0.54% | 60,397,160 |
| Apr 3, 2026 | 3.75 | 3.77 | 3.67 | 3.67 | 3.67 | -2.13% | 60,398,850 |
| Apr 2, 2026 | 3.79 | 3.79 | 3.73 | 3.75 | 3.75 | -1.06% | 73,286,640 |
| Apr 1, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | 0.53% | 76,386,340 |
| Mar 31, 2026 | 3.82 | 3.92 | 3.77 | 3.77 | 3.77 | -2.33% | 113,991,000 |
| Mar 30, 2026 | 3.77 | 3.87 | 3.76 | 3.86 | 3.86 | 1.05% | 90,455,390 |
| Mar 27, 2026 | 3.76 | 3.83 | 3.73 | 3.82 | 3.82 | 0.53% | 71,148,980 |
| Mar 26, 2026 | 3.86 | 3.90 | 3.80 | 3.80 | 3.80 | -3.31% | 133,395,700 |
| Mar 25, 2026 | 3.74 | 4.07 | 3.73 | 3.93 | 3.93 | 4.80% | 220,089,600 |
| Mar 24, 2026 | 3.71 | 3.75 | 3.66 | 3.75 | 3.75 | 2.46% | 111,370,900 |
| Mar 23, 2026 | 3.78 | 3.81 | 3.65 | 3.66 | 3.66 | -4.94% | 149,092,400 |
| Mar 20, 2026 | 3.94 | 3.98 | 3.85 | 3.85 | 3.85 | -3.75% | 137,587,000 |
| Mar 19, 2026 | 3.94 | 4.10 | 3.90 | 4.00 | 4.00 | 0.50% | 185,490,900 |
| Mar 18, 2026 | 4.02 | 4.03 | 3.93 | 3.98 | 3.98 | -1.00% | 129,423,000 |
| Mar 17, 2026 | 4.02 | 4.10 | 4.02 | 4.02 | 4.02 | -0.25% | 124,497,400 |
| Mar 16, 2026 | 4.02 | 4.06 | 4.00 | 4.03 | 4.03 | 0.50% | 81,264,510 |