Yonghui Superstores Co., Ltd. (SHA:601933)
China · Delayed Price · Currency is CNY 3.260
-0.020 (-0.61%)
Aug 3, 2026, 3:00 PM CST
Yonghui Superstores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.07 | 3.32 | 3.07 | 3.28 | 3.28 | 1.55% | 307,959,818 |
| Jul 30, 2026 | 3.13 | 3.45 | 3.13 | 3.23 | 3.23 | 1.89% | 359,753,400 |
| Jul 29, 2026 | 3.09 | 3.21 | 3.09 | 3.17 | 3.17 | 2.59% | 218,723,600 |
| Jul 28, 2026 | 3.06 | 3.15 | 3.06 | 3.09 | 3.09 | 0.32% | 123,156,600 |
| Jul 27, 2026 | 2.98 | 3.10 | 2.94 | 3.08 | 3.08 | 3.01% | 149,128,400 |
| Jul 24, 2026 | 3.09 | 3.11 | 2.98 | 2.99 | 2.99 | -4.47% | 148,501,900 |
| Jul 23, 2026 | 3.08 | 3.13 | 3.03 | 3.13 | 3.13 | 1.29% | 115,616,707 |
| Jul 22, 2026 | 3.10 | 3.12 | 3.07 | 3.09 | 3.09 | -0.96% | 88,520,872 |
| Jul 21, 2026 | 3.08 | 3.12 | 3.04 | 3.12 | 3.12 | 0.32% | 147,663,950 |
| Jul 20, 2026 | 3.01 | 3.17 | 3.01 | 3.11 | 3.11 | 1.30% | 185,391,140 |
| Jul 17, 2026 | 3.21 | 3.35 | 3.05 | 3.07 | 3.07 | -4.66% | 283,862,304 |
| Jul 16, 2026 | 3.14 | 3.28 | 3.13 | 3.22 | 3.22 | 0.63% | 231,182,311 |
| Jul 15, 2026 | 3.12 | 3.28 | 3.09 | 3.20 | 3.20 | 3.23% | 301,724,905 |
| Jul 14, 2026 | 3.12 | 3.14 | 3.00 | 3.10 | 3.10 | 2.31% | 165,392,880 |
| Jul 13, 2026 | 3.16 | 3.18 | 3.02 | 3.03 | 3.03 | -5.31% | 173,478,200 |
| Jul 10, 2026 | 3.06 | 3.24 | 3.05 | 3.20 | 3.20 | 4.58% | 254,374,689 |
| Jul 9, 2026 | 3.00 | 3.07 | 2.95 | 3.06 | 3.06 | 1.66% | 139,036,600 |
| Jul 8, 2026 | 2.99 | 3.05 | 2.97 | 3.01 | 3.01 | - | 94,122,110 |
| Jul 7, 2026 | 3.10 | 3.11 | 2.99 | 3.01 | 3.01 | -2.90% | 108,814,200 |
| Jul 6, 2026 | 3.09 | 3.18 | 3.05 | 3.10 | 3.10 | 0.32% | 155,597,769 |
| Jul 3, 2026 | 3.14 | 3.17 | 3.08 | 3.09 | 3.09 | -1.90% | 159,124,537 |
| Jul 2, 2026 | 3.11 | 3.24 | 3.08 | 3.15 | 3.15 | 0.96% | 320,397,301 |
| Jul 1, 2026 | 2.83 | 3.12 | 2.81 | 3.12 | 3.12 | 9.86% | 260,925,764 |
| Jun 30, 2026 | 2.86 | 2.90 | 2.79 | 2.84 | 2.84 | -2.07% | 173,414,458 |
| Jun 29, 2026 | 2.98 | 3.00 | 2.88 | 2.90 | 2.90 | -4.29% | 161,041,700 |
| Jun 26, 2026 | 2.99 | 3.13 | 2.92 | 3.03 | 3.03 | 0.33% | 177,852,919 |
| Jun 25, 2026 | 2.97 | 3.07 | 2.91 | 3.02 | 3.02 | 1.68% | 135,999,625 |
| Jun 24, 2026 | 3.06 | 3.09 | 2.96 | 2.97 | 2.97 | -3.88% | 126,330,862 |
| Jun 23, 2026 | 3.06 | 3.20 | 3.05 | 3.09 | 3.09 | 0.32% | 126,895,900 |
| Jun 22, 2026 | 3.06 | 3.08 | 2.99 | 3.08 | 3.08 | -0.65% | 132,520,130 |
| Jun 18, 2026 | 3.16 | 3.17 | 3.10 | 3.10 | 3.10 | -2.21% | 94,628,130 |
| Jun 17, 2026 | 3.28 | 3.28 | 3.16 | 3.17 | 3.17 | -3.35% | 112,140,441 |
| Jun 16, 2026 | 3.23 | 3.32 | 3.20 | 3.28 | 3.28 | 0.92% | 138,558,606 |
| Jun 15, 2026 | 3.20 | 3.31 | 3.20 | 3.25 | 3.25 | 1.25% | 112,235,053 |
| Jun 12, 2026 | 3.15 | 3.28 | 3.14 | 3.21 | 3.21 | 1.58% | 108,527,490 |
| Jun 11, 2026 | 3.21 | 3.27 | 3.15 | 3.16 | 3.16 | -2.17% | 80,103,141 |
| Jun 10, 2026 | 3.33 | 3.35 | 3.23 | 3.23 | 3.23 | -2.42% | 89,764,900 |
| Jun 9, 2026 | 3.37 | 3.39 | 3.27 | 3.31 | 3.31 | -2.93% | 113,406,500 |
| Jun 8, 2026 | 3.45 | 3.53 | 3.40 | 3.41 | 3.41 | -1.45% | 118,442,192 |
| Jun 5, 2026 | 3.44 | 3.61 | 3.43 | 3.46 | 3.46 | 1.47% | 127,481,001 |
| Jun 4, 2026 | 3.50 | 3.55 | 3.41 | 3.41 | 3.41 | -3.40% | 121,617,100 |
| Jun 3, 2026 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -2.22% | 126,349,100 |
| Jun 2, 2026 | 3.67 | 3.71 | 3.58 | 3.61 | 3.61 | -1.63% | 147,183,100 |
| Jun 1, 2026 | 3.62 | 3.71 | 3.59 | 3.67 | 3.67 | -0.81% | 169,514,621 |
| May 29, 2026 | 3.54 | 3.79 | 3.51 | 3.70 | 3.70 | 3.35% | 296,088,700 |
| 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 |