Yonghui Superstores Co., Ltd. (SHA:601933)
China · Delayed Price · Currency is CNY 2.990
-0.080 (-2.61%)
Aug 24, 2026, 1:35 PM CST
Yonghui Superstores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.14 | 3.15 | 3.05 | 3.07 | 3.07 | -2.85% | 129,089,800 |
| Aug 20, 2026 | 3.12 | 3.17 | 3.09 | 3.16 | 3.16 | 1.94% | 104,244,500 |
| 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% | 143,484,600 |
| 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% | 121,018,500 |
| 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% | 359,753,400 |
| 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 |