Shanghai Yuyuan Tourist Mart (Group) Co., Ltd. (SHA:600655)
China
· Delayed Price · Currency is CNY 4.950
+0.050 (1.02%)
Apr 29, 2026, 3:00 PM CST
SHA:600655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.91 | 4.98 | 4.88 | 4.98 | - | 1.63% | 7,596,700 |
| Apr 28, 2026 | 4.90 | 4.96 | 4.86 | 4.90 | 4.90 | -0.41% | 9,537,474 |
| Apr 27, 2026 | 4.89 | 4.96 | 4.89 | 4.92 | 4.92 | -0.20% | 9,762,462 |
| Apr 24, 2026 | 4.96 | 4.97 | 4.89 | 4.93 | 4.93 | -0.80% | 10,686,550 |
| Apr 23, 2026 | 4.97 | 5.00 | 4.92 | 4.97 | 4.97 | -0.20% | 14,248,430 |
| Apr 22, 2026 | 5.03 | 5.05 | 4.97 | 4.98 | 4.98 | -1.19% | 15,070,640 |
| Apr 21, 2026 | 4.99 | 5.08 | 4.98 | 5.04 | 5.04 | 0.60% | 16,721,050 |
| Apr 20, 2026 | 5.10 | 5.12 | 4.99 | 5.01 | 5.01 | -2.34% | 27,391,910 |
| Apr 17, 2026 | 5.01 | 5.21 | 5.01 | 5.13 | 5.13 | 2.60% | 45,701,610 |
| Apr 16, 2026 | 4.85 | 5.04 | 4.83 | 5.00 | 5.00 | 3.09% | 35,353,360 |
| Apr 15, 2026 | 4.90 | 4.93 | 4.84 | 4.85 | 4.85 | -1.22% | 18,725,190 |
| Apr 14, 2026 | 5.03 | 5.04 | 4.83 | 4.91 | 4.91 | -1.60% | 39,496,310 |
| Apr 13, 2026 | 4.89 | 5.13 | 4.89 | 4.99 | 4.99 | 7.08% | 59,343,380 |
| Apr 10, 2026 | 4.61 | 4.69 | 4.61 | 4.66 | 4.66 | 1.53% | 8,681,778 |
| Apr 9, 2026 | 4.68 | 4.70 | 4.57 | 4.59 | 4.59 | -2.55% | 11,044,940 |
| Apr 8, 2026 | 4.60 | 4.72 | 4.60 | 4.71 | 4.71 | 3.29% | 14,200,970 |
| Apr 7, 2026 | 4.52 | 4.59 | 4.52 | 4.56 | 4.56 | 0.66% | 6,003,332 |
| Apr 3, 2026 | 4.61 | 4.63 | 4.52 | 4.53 | 4.53 | -1.95% | 7,384,600 |
| Apr 2, 2026 | 4.64 | 4.66 | 4.58 | 4.62 | 4.62 | -0.43% | 10,774,610 |
| Apr 1, 2026 | 4.63 | 4.67 | 4.60 | 4.64 | 4.64 | 1.09% | 11,415,830 |
| Mar 31, 2026 | 4.59 | 4.68 | 4.57 | 4.59 | 4.59 | 0.22% | 11,049,660 |
| Mar 30, 2026 | 4.57 | 4.60 | 4.50 | 4.58 | 4.58 | -0.87% | 11,498,860 |
| Mar 27, 2026 | 4.54 | 4.63 | 4.53 | 4.62 | 4.62 | 1.09% | 9,538,199 |
| Mar 26, 2026 | 4.64 | 4.68 | 4.55 | 4.57 | 4.57 | -1.51% | 11,165,270 |
| Mar 25, 2026 | 4.59 | 4.67 | 4.58 | 4.64 | 4.64 | 1.31% | 11,267,310 |
| Mar 24, 2026 | 4.62 | 4.62 | 4.49 | 4.58 | 4.58 | 0.66% | 12,939,060 |
| Mar 23, 2026 | 4.73 | 4.74 | 4.53 | 4.55 | 4.55 | -5.21% | 16,935,996 |
| Mar 20, 2026 | 4.87 | 4.89 | 4.80 | 4.80 | 4.80 | -1.23% | 11,616,110 |
| Mar 19, 2026 | 4.90 | 4.94 | 4.85 | 4.86 | 4.86 | -1.62% | 12,025,100 |
| Mar 18, 2026 | 4.98 | 5.00 | 4.92 | 4.94 | 4.94 | -1.00% | 11,043,826 |
| Mar 17, 2026 | 4.98 | 5.03 | 4.97 | 4.99 | 4.99 | - | 11,575,565 |
| Mar 16, 2026 | 4.98 | 5.01 | 4.94 | 4.99 | 4.99 | 0.20% | 10,722,610 |
| Mar 13, 2026 | 4.95 | 5.01 | 4.94 | 4.98 | 4.98 | 0.61% | 14,444,420 |
| Mar 12, 2026 | 4.93 | 4.98 | 4.93 | 4.95 | 4.95 | 0.20% | 10,013,600 |
| Mar 11, 2026 | 4.95 | 4.96 | 4.92 | 4.94 | 4.94 | -0.40% | 10,055,200 |
| Mar 10, 2026 | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | 1.02% | 11,077,268 |
| 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 |