Yonghui Superstores Co., Ltd. (SHA:601933)
China · Delayed Price · Currency is CNY 2.990
+0.030 (1.01%)
Sep 30, 2026, 3:00 PM CST
Yonghui Superstores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.97 | 2.99 | 2.95 | 2.99 | 2.99 | 1.01% | 57,071,321 |
| Sep 29, 2026 | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | - | 51,995,975 |
| Sep 28, 2026 | 3.00 | 3.01 | 2.95 | 2.96 | 2.96 | -1.33% | 73,011,569 |
| Sep 24, 2026 | 3.01 | 3.04 | 2.99 | 3.00 | 3.00 | -0.33% | 61,422,400 |
| Sep 23, 2026 | 3.05 | 3.06 | 3.01 | 3.01 | 3.01 | -1.63% | 78,266,022 |
| Sep 22, 2026 | 3.06 | 3.08 | 3.03 | 3.06 | 3.06 | -0.65% | 106,059,600 |
| Sep 21, 2026 | 3.03 | 3.09 | 3.03 | 3.08 | 3.08 | 0.98% | 125,050,992 |
| Sep 18, 2026 | 2.98 | 3.08 | 2.98 | 3.05 | 3.05 | 2.01% | 124,782,500 |
| Sep 17, 2026 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | - | 73,104,494 |
| Sep 16, 2026 | 2.98 | 3.00 | 2.94 | 2.99 | 2.99 | 0.34% | 79,744,441 |
| Sep 15, 2026 | 3.06 | 3.07 | 2.97 | 2.98 | 2.98 | -2.61% | 164,384,195 |
| Sep 14, 2026 | 3.05 | 3.13 | 3.02 | 3.06 | 3.06 | -0.33% | 150,213,667 |
| Sep 11, 2026 | 3.21 | 3.26 | 3.04 | 3.07 | 3.07 | -5.25% | 337,231,435 |
| Sep 10, 2026 | 3.31 | 3.32 | 3.21 | 3.24 | 3.24 | -2.11% | 179,438,600 |
| Sep 9, 2026 | 3.36 | 3.39 | 3.24 | 3.31 | 3.31 | -1.49% | 253,553,400 |
| Sep 8, 2026 | 3.29 | 3.46 | 3.28 | 3.36 | 3.36 | 2.13% | 441,394,500 |
| Sep 7, 2026 | 3.16 | 3.30 | 3.15 | 3.29 | 3.29 | 4.11% | 332,544,569 |
| Sep 4, 2026 | 3.13 | 3.21 | 3.08 | 3.16 | 3.16 | 0.32% | 228,455,950 |
| Sep 3, 2026 | 3.20 | 3.23 | 3.14 | 3.15 | 3.15 | -0.94% | 242,560,129 |
| Sep 2, 2026 | 3.28 | 3.34 | 3.17 | 3.18 | 3.18 | -3.05% | 289,015,147 |
| Sep 1, 2026 | 3.10 | 3.40 | 3.09 | 3.28 | 3.28 | 6.15% | 445,303,125 |
| Aug 31, 2026 | 3.15 | 3.16 | 3.06 | 3.09 | 3.09 | -1.90% | 153,989,574 |
| Aug 28, 2026 | 3.12 | 3.16 | 3.09 | 3.15 | 3.15 | 0.64% | 115,796,840 |
| Aug 27, 2026 | 3.08 | 3.18 | 3.07 | 3.13 | 3.13 | 1.29% | 127,823,144 |
| Aug 26, 2026 | 3.09 | 3.15 | 3.08 | 3.09 | 3.09 | -0.64% | 90,561,761 |
| Aug 25, 2026 | 2.98 | 3.12 | 2.98 | 3.11 | 3.11 | 3.67% | 153,256,798 |
| Aug 24, 2026 | 3.05 | 3.07 | 2.98 | 3.00 | 3.00 | -2.28% | 102,522,762 |
| Aug 21, 2026 | 3.14 | 3.15 | 3.05 | 3.07 | 3.07 | -2.85% | 129,089,851 |
| Aug 20, 2026 | 3.12 | 3.17 | 3.09 | 3.16 | 3.16 | 1.94% | 104,244,562 |
| Aug 19, 2026 | 3.22 | 3.27 | 3.09 | 3.10 | 3.10 | -5.20% | 169,867,491 |
| Aug 18, 2026 | 3.21 | 3.35 | 3.21 | 3.27 | 3.27 | 0.93% | 183,730,516 |
| Aug 17, 2026 | 3.18 | 3.24 | 3.13 | 3.24 | 3.24 | 1.57% | 122,168,841 |
| Aug 14, 2026 | 3.27 | 3.28 | 3.17 | 3.19 | 3.19 | -2.74% | 143,484,607 |
| Aug 13, 2026 | 3.30 | 3.33 | 3.27 | 3.28 | 3.28 | -0.91% | 133,309,502 |
| Aug 12, 2026 | 3.27 | 3.33 | 3.26 | 3.31 | 3.31 | 0.61% | 138,602,813 |
| Aug 11, 2026 | 3.25 | 3.33 | 3.23 | 3.29 | 3.29 | 0.61% | 155,530,648 |
| Aug 10, 2026 | 3.23 | 3.28 | 3.21 | 3.27 | 3.27 | 1.24% | 121,018,548 |
| Aug 7, 2026 | 3.18 | 3.24 | 3.15 | 3.23 | 3.23 | 0.31% | 127,837,652 |
| Aug 6, 2026 | 3.30 | 3.32 | 3.18 | 3.22 | 3.22 | -2.72% | 189,880,417 |
| Aug 5, 2026 | 3.27 | 3.31 | 3.22 | 3.31 | 3.31 | 1.22% | 178,272,662 |
| Aug 4, 2026 | 3.26 | 3.30 | 3.23 | 3.27 | 3.27 | 0.31% | 132,727,893 |
| Aug 3, 2026 | 3.31 | 3.33 | 3.22 | 3.26 | 3.26 | -0.61% | 134,762,499 |
| 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% | 359,753,424 |
| 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% | 149,128,446 |
| 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 |