Yonghui Superstores Co., Ltd. (SHA:601933)
China · Delayed Price · Currency is CNY 3.030
-0.170 (-5.31%)
Jul 13, 2026, 3:00 PM CST
Yonghui Superstores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.16 | 3.18 | 3.03 | 3.05 | - | -4.69% | 129,488,041 |
| 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 |
| 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 |