Shanghai Yuyuan Tourist Mart (Group) Co., Ltd. (SHA:600655)
China
· Delayed Price · Currency is CNY 4.910
-0.040 (-0.81%)
At close: Mar 9, 2026
SHA:600655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.91 | 4.94 | 4.85 | 4.91 | 4.91 | -0.81% | 16,863,604 |
| Mar 6, 2026 | 4.94 | 4.98 | 4.92 | 4.95 | 4.95 | 0.20% | 14,211,520 |
| Mar 5, 2026 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | - | 12,234,720 |
| Mar 4, 2026 | 5.01 | 5.02 | 4.94 | 4.94 | 4.94 | -2.18% | 20,288,050 |
| Mar 3, 2026 | 5.13 | 5.15 | 5.04 | 5.05 | 5.05 | -1.56% | 23,164,020 |
| Mar 2, 2026 | 5.13 | 5.15 | 5.05 | 5.13 | 5.13 | - | 20,722,450 |
| Feb 27, 2026 | 5.09 | 5.14 | 5.08 | 5.13 | 5.13 | 0.59% | 12,393,240 |
| Feb 26, 2026 | 5.15 | 5.17 | 5.08 | 5.10 | 5.10 | -0.97% | 19,086,570 |
| Feb 25, 2026 | 5.10 | 5.19 | 5.09 | 5.15 | 5.15 | 1.18% | 15,736,320 |
| Feb 24, 2026 | 5.09 | 5.12 | 5.08 | 5.09 | 5.09 | 0.79% | 14,805,310 |
| Feb 13, 2026 | 5.13 | 5.15 | 5.04 | 5.05 | 5.05 | -1.75% | 21,092,710 |
| Feb 12, 2026 | 5.20 | 5.21 | 5.13 | 5.14 | 5.14 | -1.34% | 17,200,490 |
| Feb 11, 2026 | 5.21 | 5.24 | 5.20 | 5.21 | 5.21 | -0.38% | 12,451,810 |
| Feb 10, 2026 | 5.26 | 5.28 | 5.19 | 5.23 | 5.23 | -0.57% | 17,364,700 |
| Feb 9, 2026 | 5.29 | 5.31 | 5.24 | 5.26 | 5.26 | 0.77% | 19,131,920 |
| Feb 6, 2026 | 5.19 | 5.30 | 5.17 | 5.22 | 5.22 | -0.19% | 26,267,390 |
| Feb 5, 2026 | 5.17 | 5.33 | 5.15 | 5.23 | 5.23 | 0.58% | 31,746,090 |
| Feb 4, 2026 | 5.17 | 5.26 | 5.14 | 5.20 | 5.20 | 1.17% | 31,275,860 |
| Feb 3, 2026 | 5.12 | 5.15 | 5.06 | 5.14 | 5.14 | 1.78% | 32,583,300 |
| Feb 2, 2026 | 5.25 | 5.34 | 5.05 | 5.05 | 5.05 | -9.66% | 73,875,780 |
| Jan 30, 2026 | 5.62 | 5.67 | 5.40 | 5.59 | 5.59 | -5.41% | 87,185,200 |
| Jan 29, 2026 | 5.99 | 6.15 | 5.75 | 5.91 | 5.91 | 1.55% | 142,997,300 |
| Jan 28, 2026 | 5.36 | 5.82 | 5.36 | 5.82 | 5.82 | 10.02% | 49,283,300 |
| Jan 27, 2026 | 5.38 | 5.41 | 5.25 | 5.29 | 5.29 | -2.58% | 27,518,840 |
| Jan 26, 2026 | 5.36 | 5.52 | 5.33 | 5.43 | 5.43 | 0.74% | 45,794,350 |
| Jan 23, 2026 | 5.33 | 5.45 | 5.30 | 5.39 | 5.39 | 1.51% | 30,532,540 |
| Jan 22, 2026 | 5.27 | 5.33 | 5.26 | 5.31 | 5.31 | 0.57% | 18,455,740 |
| Jan 21, 2026 | 5.25 | 5.33 | 5.24 | 5.28 | 5.28 | - | 23,202,820 |
| Jan 20, 2026 | 5.22 | 5.29 | 5.20 | 5.28 | 5.28 | 1.15% | 17,450,310 |
| Jan 19, 2026 | 5.15 | 5.24 | 5.14 | 5.22 | 5.22 | 0.97% | 11,258,110 |
| Jan 16, 2026 | 5.25 | 5.29 | 5.15 | 5.17 | 5.17 | -1.52% | 16,948,190 |
| Jan 15, 2026 | 5.29 | 5.31 | 5.22 | 5.25 | 5.25 | -0.94% | 14,070,492 |
| Jan 14, 2026 | 5.31 | 5.40 | 5.24 | 5.30 | 5.30 | - | 21,981,030 |
| Jan 13, 2026 | 5.30 | 5.36 | 5.26 | 5.30 | 5.30 | -0.19% | 16,810,380 |
| Jan 12, 2026 | 5.28 | 5.32 | 5.24 | 5.31 | 5.31 | 1.34% | 14,803,540 |
| Jan 9, 2026 | 5.21 | 5.27 | 5.19 | 5.24 | 5.24 | 0.77% | 14,244,330 |
| Jan 8, 2026 | 5.20 | 5.22 | 5.16 | 5.20 | 5.20 | - | 14,302,745 |
| Jan 7, 2026 | 5.25 | 5.26 | 5.20 | 5.20 | 5.20 | -0.95% | 8,934,297 |
| Jan 6, 2026 | 5.18 | 5.26 | 5.17 | 5.25 | 5.25 | 1.35% | 11,360,130 |
| Jan 5, 2026 | 5.14 | 5.19 | 5.11 | 5.18 | 5.18 | 0.97% | 8,876,179 |
| Dec 31, 2025 | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | -0.19% | 8,268,880 |
| Dec 30, 2025 | 5.20 | 5.20 | 5.10 | 5.14 | 5.14 | -1.15% | 11,757,970 |
| Dec 29, 2025 | 5.30 | 5.33 | 5.19 | 5.20 | 5.20 | -1.89% | 13,386,520 |
| Dec 26, 2025 | 5.26 | 5.34 | 5.26 | 5.30 | 5.30 | 0.38% | 9,451,523 |
| Dec 25, 2025 | 5.25 | 5.29 | 5.22 | 5.28 | 5.28 | 0.57% | 7,572,867 |
| Dec 24, 2025 | 5.27 | 5.29 | 5.24 | 5.25 | 5.25 | -0.94% | 10,127,570 |
| Dec 23, 2025 | 5.31 | 5.32 | 5.23 | 5.30 | 5.30 | -0.38% | 12,043,590 |
| Dec 22, 2025 | 5.34 | 5.35 | 5.28 | 5.32 | 5.32 | -0.75% | 13,150,490 |
| Dec 19, 2025 | 5.25 | 5.37 | 5.20 | 5.36 | 5.36 | 1.90% | 17,971,210 |
| Dec 18, 2025 | 5.24 | 5.32 | 5.21 | 5.26 | 5.26 | - | 13,470,250 |
| Dec 17, 2025 | 5.15 | 5.28 | 5.10 | 5.26 | 5.26 | 2.33% | 22,672,230 |
| Dec 16, 2025 | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | 1.38% | 14,548,950 |
| Dec 15, 2025 | 5.09 | 5.11 | 5.01 | 5.07 | 5.07 | -0.59% | 17,484,007 |
| Dec 12, 2025 | 5.13 | 5.15 | 5.05 | 5.10 | 5.10 | -0.58% | 23,681,250 |
| Dec 11, 2025 | 5.30 | 5.30 | 5.11 | 5.13 | 5.13 | -3.21% | 20,927,010 |
| Dec 10, 2025 | 5.27 | 5.34 | 5.22 | 5.30 | 5.30 | 0.95% | 14,442,690 |
| Dec 9, 2025 | 5.30 | 5.31 | 5.25 | 5.25 | 5.25 | -0.94% | 6,317,406 |
| Dec 8, 2025 | 5.33 | 5.34 | 5.30 | 5.30 | 5.30 | -0.38% | 7,350,348 |
| Dec 5, 2025 | 5.26 | 5.32 | 5.22 | 5.32 | 5.32 | 0.95% | 9,695,940 |
| Dec 4, 2025 | 5.33 | 5.34 | 5.26 | 5.27 | 5.27 | -1.31% | 7,832,900 |
| Dec 3, 2025 | 5.34 | 5.37 | 5.31 | 5.34 | 5.34 | -0.37% | 7,261,371 |
| Dec 2, 2025 | 5.36 | 5.38 | 5.32 | 5.36 | 5.36 | - | 7,553,875 |
| Dec 1, 2025 | 5.37 | 5.42 | 5.33 | 5.36 | 5.36 | - | 10,504,500 |
| Nov 28, 2025 | 5.27 | 5.42 | 5.22 | 5.36 | 5.36 | 1.71% | 14,658,200 |
| Nov 27, 2025 | 5.31 | 5.32 | 5.26 | 5.27 | 5.27 | -0.57% | 8,070,915 |
| Nov 26, 2025 | 5.30 | 5.33 | 5.28 | 5.30 | 5.30 | 0.19% | 11,681,510 |
| Nov 25, 2025 | 5.31 | 5.33 | 5.27 | 5.29 | 5.29 | -0.38% | 14,487,290 |
| Nov 24, 2025 | 5.38 | 5.41 | 5.28 | 5.31 | 5.31 | -1.30% | 18,791,470 |
| Nov 21, 2025 | 5.47 | 5.49 | 5.36 | 5.38 | 5.38 | -1.28% | 15,698,440 |
| Nov 20, 2025 | 5.56 | 5.57 | 5.43 | 5.45 | 5.45 | -1.80% | 16,799,830 |
| Nov 19, 2025 | 5.56 | 5.60 | 5.52 | 5.55 | 5.55 | -0.18% | 8,738,363 |
| Nov 18, 2025 | 5.61 | 5.62 | 5.52 | 5.56 | 5.56 | -0.89% | 10,770,400 |
| Nov 17, 2025 | 5.66 | 5.66 | 5.58 | 5.61 | 5.61 | -0.53% | 11,100,170 |
| Nov 14, 2025 | 5.64 | 5.71 | 5.62 | 5.64 | 5.64 | 0.18% | 14,254,210 |
| Nov 13, 2025 | 5.65 | 5.66 | 5.59 | 5.63 | 5.63 | -0.53% | 13,614,440 |
| Nov 12, 2025 | 5.65 | 5.74 | 5.63 | 5.66 | 5.66 | 1.43% | 24,663,010 |
| Nov 11, 2025 | 5.53 | 5.59 | 5.51 | 5.58 | 5.58 | 0.90% | 17,767,410 |
| Nov 10, 2025 | 5.45 | 5.54 | 5.44 | 5.53 | 5.53 | 1.28% | 13,272,330 |
| Nov 7, 2025 | 5.44 | 5.46 | 5.42 | 5.46 | 5.46 | 0.18% | 7,212,274 |
| Nov 6, 2025 | 5.45 | 5.46 | 5.42 | 5.45 | 5.45 | - | 8,171,259 |
| Nov 5, 2025 | 5.41 | 5.46 | 5.38 | 5.45 | 5.45 | 0.37% | 10,405,710 |
| Nov 4, 2025 | 5.46 | 5.48 | 5.41 | 5.43 | 5.43 | -0.73% | 12,515,490 |
| Nov 3, 2025 | 5.53 | 5.56 | 5.44 | 5.47 | 5.47 | -1.62% | 22,731,110 |
| Oct 31, 2025 | 5.71 | 5.72 | 5.51 | 5.56 | 5.56 | -3.47% | 31,922,320 |
| Oct 30, 2025 | 5.77 | 5.81 | 5.74 | 5.76 | 5.76 | -0.17% | 8,024,640 |
| Oct 29, 2025 | 5.78 | 5.79 | 5.72 | 5.77 | 5.77 | -0.17% | 7,184,629 |
| Oct 28, 2025 | 5.81 | 5.81 | 5.77 | 5.78 | 5.78 | -0.52% | 7,800,324 |
| Oct 27, 2025 | 5.82 | 5.85 | 5.80 | 5.81 | 5.81 | -0.17% | 9,237,808 |
| Oct 24, 2025 | 5.86 | 5.88 | 5.81 | 5.82 | 5.82 | -0.85% | 9,875,064 |
| Oct 23, 2025 | 5.81 | 5.89 | 5.77 | 5.87 | 5.87 | 0.69% | 11,662,350 |
| Oct 22, 2025 | 5.90 | 5.91 | 5.81 | 5.83 | 5.83 | -2.02% | 16,851,430 |
| Oct 21, 2025 | 5.79 | 6.05 | 5.78 | 5.95 | 5.95 | 2.94% | 24,644,160 |
| Oct 20, 2025 | 5.82 | 5.85 | 5.72 | 5.78 | 5.78 | -1.20% | 16,046,780 |
| Oct 17, 2025 | 5.89 | 6.06 | 5.82 | 5.85 | 5.85 | - | 19,682,520 |
| Oct 16, 2025 | 5.85 | 5.92 | 5.81 | 5.85 | 5.85 | -0.17% | 13,306,530 |
| Oct 15, 2025 | 5.90 | 5.96 | 5.83 | 5.86 | 5.86 | 0.17% | 18,192,500 |
| Oct 14, 2025 | 5.74 | 5.97 | 5.74 | 5.85 | 5.85 | 2.27% | 25,233,880 |
| Oct 13, 2025 | 5.69 | 5.75 | 5.65 | 5.72 | 5.72 | -1.38% | 13,631,130 |
| Oct 10, 2025 | 5.73 | 5.81 | 5.73 | 5.80 | 5.80 | 0.87% | 14,583,760 |
| Oct 9, 2025 | 5.83 | 5.83 | 5.69 | 5.75 | 5.75 | -0.17% | 16,056,580 |