Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China
· Delayed Price · Currency is CNY 4.320
+0.030 (0.70%)
Mar 10, 2026, 11:29 AM CST
SHA:600824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.28 | 4.30 | 4.23 | 4.29 | 4.29 | -0.92% | 11,469,880 |
| Mar 6, 2026 | 4.27 | 4.34 | 4.25 | 4.33 | 4.33 | 1.17% | 13,947,570 |
| Mar 5, 2026 | 4.29 | 4.32 | 4.26 | 4.28 | 4.28 | 0.94% | 10,465,840 |
| Mar 4, 2026 | 4.25 | 4.29 | 4.20 | 4.24 | 4.24 | -0.70% | 12,065,680 |
| Mar 3, 2026 | 4.34 | 4.36 | 4.27 | 4.27 | 4.27 | -1.39% | 15,092,700 |
| Mar 2, 2026 | 4.41 | 4.41 | 4.31 | 4.33 | 4.33 | -2.70% | 16,588,980 |
| Feb 27, 2026 | 4.42 | 4.46 | 4.39 | 4.45 | 4.45 | 0.68% | 11,513,020 |
| Feb 26, 2026 | 4.50 | 4.51 | 4.40 | 4.42 | 4.42 | -1.78% | 17,229,520 |
| Feb 25, 2026 | 4.48 | 4.54 | 4.48 | 4.50 | 4.50 | 0.67% | 15,020,620 |
| Feb 24, 2026 | 4.47 | 4.49 | 4.45 | 4.47 | 4.47 | 0.45% | 10,103,640 |
| Feb 13, 2026 | 4.47 | 4.50 | 4.43 | 4.45 | 4.45 | -0.22% | 11,747,300 |
| Feb 12, 2026 | 4.54 | 4.55 | 4.45 | 4.46 | 4.46 | -1.98% | 20,304,050 |
| Feb 11, 2026 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | -0.44% | 14,269,980 |
| Feb 10, 2026 | 4.61 | 4.61 | 4.53 | 4.57 | 4.57 | -1.08% | 20,459,410 |
| Feb 9, 2026 | 4.62 | 4.66 | 4.58 | 4.62 | 4.62 | 0.22% | 23,462,400 |
| Feb 6, 2026 | 4.69 | 4.70 | 4.58 | 4.61 | 4.61 | -2.54% | 29,744,700 |
| Feb 5, 2026 | 4.61 | 4.79 | 4.61 | 4.73 | 4.73 | 1.94% | 37,083,504 |
| Feb 4, 2026 | 4.55 | 4.65 | 4.53 | 4.64 | 4.64 | 1.31% | 20,682,600 |
| Feb 3, 2026 | 4.55 | 4.61 | 4.52 | 4.58 | 4.58 | 1.33% | 18,312,330 |
| Feb 2, 2026 | 4.66 | 4.67 | 4.51 | 4.52 | 4.52 | -3.21% | 25,591,470 |
| Jan 30, 2026 | 4.74 | 4.83 | 4.58 | 4.67 | 4.67 | -2.30% | 41,464,900 |
| Jan 29, 2026 | 4.90 | 4.95 | 4.74 | 4.78 | 4.78 | -1.04% | 39,802,240 |
| Jan 28, 2026 | 4.67 | 4.90 | 4.66 | 4.83 | 4.83 | 2.99% | 59,842,300 |
| Jan 27, 2026 | 4.76 | 4.79 | 4.63 | 4.69 | 4.69 | -1.68% | 26,609,800 |
| Jan 26, 2026 | 4.85 | 4.86 | 4.71 | 4.77 | 4.77 | -1.04% | 34,655,210 |
| Jan 23, 2026 | 4.79 | 4.82 | 4.76 | 4.82 | 4.82 | 0.63% | 38,451,420 |
| Jan 22, 2026 | 4.77 | 4.80 | 4.72 | 4.79 | 4.79 | 0.42% | 27,669,140 |
| Jan 21, 2026 | 4.77 | 4.87 | 4.72 | 4.77 | 4.77 | -1.04% | 29,203,140 |
| Jan 20, 2026 | 4.71 | 4.86 | 4.69 | 4.82 | 4.82 | 1.90% | 47,368,000 |
| Jan 19, 2026 | 4.59 | 4.73 | 4.58 | 4.73 | 4.73 | 3.28% | 36,471,680 |
| Jan 16, 2026 | 4.72 | 4.75 | 4.56 | 4.58 | 4.58 | -2.97% | 39,754,620 |
| Jan 15, 2026 | 4.69 | 4.80 | 4.67 | 4.72 | 4.72 | -0.42% | 38,970,061 |
| Jan 14, 2026 | 4.75 | 4.88 | 4.65 | 4.74 | 4.74 | -0.21% | 60,750,790 |
| Jan 13, 2026 | 4.84 | 4.96 | 4.75 | 4.75 | 4.75 | -2.26% | 62,412,440 |
| Jan 12, 2026 | 4.86 | 4.86 | 4.76 | 4.86 | 4.86 | 0.83% | 58,324,627 |
| Jan 9, 2026 | 4.68 | 4.82 | 4.66 | 4.82 | 4.82 | 2.99% | 63,652,120 |
| Jan 8, 2026 | 4.67 | 4.71 | 4.62 | 4.68 | 4.68 | -1.06% | 44,344,620 |
| Jan 7, 2026 | 4.65 | 4.81 | 4.61 | 4.73 | 4.73 | 0.85% | 66,066,466 |
| Jan 6, 2026 | 4.56 | 4.70 | 4.54 | 4.69 | 4.69 | 2.85% | 57,327,670 |
| Jan 5, 2026 | 4.51 | 4.56 | 4.48 | 4.56 | 4.56 | 0.66% | 40,338,770 |
| Dec 31, 2025 | 4.70 | 4.74 | 4.52 | 4.53 | 4.53 | -3.21% | 55,119,590 |
| Dec 30, 2025 | 4.80 | 4.86 | 4.62 | 4.68 | 4.68 | -3.11% | 77,456,430 |
| Dec 29, 2025 | 4.95 | 5.00 | 4.78 | 4.83 | 4.83 | -2.42% | 94,892,332 |
| Dec 26, 2025 | 5.30 | 5.40 | 4.94 | 4.95 | 4.95 | -4.07% | 175,541,400 |
| Dec 25, 2025 | 4.75 | 5.16 | 4.69 | 5.16 | 5.16 | 10.02% | 59,692,490 |
| Dec 24, 2025 | 4.75 | 4.78 | 4.64 | 4.69 | 4.69 | -2.09% | 64,038,596 |
| Dec 23, 2025 | 4.89 | 4.91 | 4.76 | 4.79 | 4.79 | -2.04% | 69,106,100 |
| Dec 22, 2025 | 4.94 | 5.05 | 4.87 | 4.89 | 4.89 | -2.00% | 101,473,100 |
| Dec 19, 2025 | 4.91 | 5.10 | 4.78 | 4.99 | 4.99 | 1.84% | 195,464,100 |
| Dec 18, 2025 | 4.40 | 4.90 | 4.40 | 4.90 | 4.90 | 10.11% | 112,283,800 |
| Dec 17, 2025 | 4.40 | 4.54 | 4.36 | 4.45 | 4.45 | 1.14% | 37,633,750 |
| Dec 16, 2025 | 4.33 | 4.61 | 4.33 | 4.40 | 4.40 | 0.92% | 43,113,100 |
| Dec 15, 2025 | 4.20 | 4.45 | 4.20 | 4.36 | 4.36 | 3.32% | 39,590,100 |
| Dec 12, 2025 | 4.36 | 4.37 | 4.20 | 4.22 | 4.22 | -3.43% | 37,058,670 |
| Dec 11, 2025 | 4.62 | 4.63 | 4.35 | 4.37 | 4.37 | -5.21% | 49,165,760 |
| Dec 10, 2025 | 4.57 | 4.71 | 4.56 | 4.61 | 4.61 | 0.44% | 33,842,350 |
| Dec 9, 2025 | 4.54 | 4.61 | 4.45 | 4.59 | 4.59 | 0.88% | 30,360,980 |
| Dec 8, 2025 | 4.56 | 4.58 | 4.49 | 4.55 | 4.55 | -0.66% | 19,126,850 |
| Dec 5, 2025 | 4.48 | 4.58 | 4.46 | 4.58 | 4.58 | 2.00% | 16,736,200 |
| Dec 4, 2025 | 4.59 | 4.61 | 4.48 | 4.49 | 4.49 | -2.81% | 20,022,220 |
| Dec 3, 2025 | 4.68 | 4.69 | 4.54 | 4.62 | 4.62 | -1.07% | 25,207,360 |
| Dec 2, 2025 | 4.65 | 4.71 | 4.60 | 4.67 | 4.67 | - | 30,139,304 |
| Dec 1, 2025 | 4.66 | 4.84 | 4.64 | 4.67 | 4.67 | 1.30% | 39,854,370 |
| Nov 28, 2025 | 4.55 | 4.62 | 4.46 | 4.61 | 4.61 | 0.88% | 33,823,240 |
| Nov 27, 2025 | 4.65 | 4.77 | 4.56 | 4.57 | 4.57 | -0.65% | 55,501,500 |
| Nov 26, 2025 | 4.48 | 4.72 | 4.47 | 4.60 | 4.60 | 2.91% | 48,522,104 |
| Nov 25, 2025 | 4.40 | 4.50 | 4.36 | 4.47 | 4.47 | 2.52% | 20,160,480 |
| Nov 24, 2025 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | -0.46% | 20,437,840 |
| Nov 21, 2025 | 4.52 | 4.60 | 4.36 | 4.38 | 4.38 | -3.10% | 27,630,540 |
| Nov 20, 2025 | 4.58 | 4.60 | 4.46 | 4.52 | 4.52 | -0.66% | 21,283,218 |
| Nov 19, 2025 | 4.58 | 4.61 | 4.49 | 4.55 | 4.55 | -0.44% | 17,453,840 |
| Nov 18, 2025 | 4.58 | 4.68 | 4.49 | 4.57 | 4.57 | -0.87% | 33,023,540 |
| Nov 17, 2025 | 4.50 | 4.63 | 4.50 | 4.61 | 4.61 | 1.54% | 27,538,730 |
| Nov 14, 2025 | 4.50 | 4.60 | 4.50 | 4.54 | 4.54 | 0.44% | 34,074,280 |
| Nov 13, 2025 | 4.45 | 4.53 | 4.38 | 4.52 | 4.52 | 1.57% | 23,754,260 |
| Nov 12, 2025 | 4.46 | 4.50 | 4.42 | 4.45 | 4.45 | - | 21,516,540 |
| Nov 11, 2025 | 4.39 | 4.46 | 4.37 | 4.45 | 4.45 | 1.37% | 28,029,800 |
| Nov 10, 2025 | 4.30 | 4.39 | 4.27 | 4.39 | 4.39 | 2.09% | 19,770,020 |
| Nov 7, 2025 | 4.30 | 4.33 | 4.28 | 4.30 | 4.30 | - | 9,693,010 |
| Nov 6, 2025 | 4.35 | 4.36 | 4.28 | 4.30 | 4.30 | -0.92% | 14,041,140 |
| Nov 5, 2025 | 4.27 | 4.35 | 4.25 | 4.34 | 4.34 | 1.17% | 15,747,920 |
| Nov 4, 2025 | 4.28 | 4.32 | 4.25 | 4.29 | 4.29 | - | 13,114,300 |
| Nov 3, 2025 | 4.27 | 4.30 | 4.25 | 4.29 | 4.29 | 0.47% | 10,625,960 |
| Oct 31, 2025 | 4.24 | 4.27 | 4.21 | 4.27 | 4.27 | 1.43% | 13,094,280 |
| Oct 30, 2025 | 4.25 | 4.26 | 4.21 | 4.21 | 4.21 | -1.41% | 11,785,740 |
| Oct 29, 2025 | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | -1.16% | 15,911,600 |
| Oct 28, 2025 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | -0.23% | 14,544,030 |
| Oct 27, 2025 | 4.38 | 4.39 | 4.32 | 4.33 | 4.33 | -1.14% | 18,353,020 |
| Oct 24, 2025 | 4.46 | 4.46 | 4.36 | 4.38 | 4.38 | -1.57% | 16,035,440 |
| Oct 23, 2025 | 4.42 | 4.46 | 4.39 | 4.45 | 4.45 | 0.45% | 16,001,000 |
| Oct 22, 2025 | 4.39 | 4.44 | 4.37 | 4.43 | 4.43 | 0.68% | 21,114,010 |
| Oct 21, 2025 | 4.26 | 4.41 | 4.24 | 4.40 | 4.40 | 3.29% | 30,849,750 |
| Oct 20, 2025 | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | 0.95% | 9,779,823 |
| Oct 17, 2025 | 4.23 | 4.28 | 4.20 | 4.22 | 4.22 | -0.47% | 13,290,600 |
| Oct 16, 2025 | 4.28 | 4.31 | 4.23 | 4.24 | 4.24 | -1.17% | 11,531,400 |
| Oct 15, 2025 | 4.27 | 4.32 | 4.24 | 4.29 | 4.29 | 0.94% | 14,525,080 |
| Oct 14, 2025 | 4.26 | 4.29 | 4.23 | 4.25 | 4.25 | - | 13,238,130 |
| Oct 13, 2025 | 4.22 | 4.26 | 4.16 | 4.25 | 4.25 | -0.47% | 12,689,420 |
| Oct 10, 2025 | 4.24 | 4.29 | 4.23 | 4.27 | 4.27 | 0.23% | 13,278,340 |
| Oct 9, 2025 | 4.23 | 4.27 | 4.19 | 4.26 | 4.26 | 0.71% | 12,128,850 |