Shanghai Yimin Commercial Group Co., Ltd. (SHA:600824)
China
· Delayed Price · Currency is CNY 4.080
+0.030 (0.74%)
Apr 29, 2026, 3:00 PM CST
SHA:600824 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.05 | 4.09 | 4.02 | 4.07 | - | 0.49% | 10,547,500 |
| Apr 28, 2026 | 4.04 | 4.09 | 4.01 | 4.05 | 4.05 | 1.50% | 17,263,180 |
| Apr 27, 2026 | 3.92 | 4.00 | 3.88 | 3.99 | 3.99 | 1.53% | 11,421,990 |
| Apr 24, 2026 | 3.91 | 3.95 | 3.87 | 3.93 | 3.93 | - | 7,969,746 |
| Apr 23, 2026 | 3.96 | 3.97 | 3.89 | 3.93 | 3.93 | -0.25% | 6,634,287 |
| Apr 22, 2026 | 3.96 | 3.96 | 3.91 | 3.94 | 3.94 | -0.76% | 6,705,344 |
| Apr 21, 2026 | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | -0.25% | 7,131,170 |
| Apr 20, 2026 | 3.98 | 4.00 | 3.95 | 3.98 | 3.98 | - | 7,422,993 |
| Apr 17, 2026 | 4.01 | 4.03 | 3.96 | 3.98 | 3.98 | -1.24% | 8,440,226 |
| Apr 16, 2026 | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | 1.26% | 9,362,057 |
| Apr 15, 2026 | 4.02 | 4.02 | 3.97 | 3.98 | 3.98 | -0.75% | 7,376,300 |
| Apr 14, 2026 | 4.02 | 4.03 | 3.97 | 4.01 | 4.01 | - | 7,815,124 |
| Apr 13, 2026 | 3.99 | 4.01 | 3.97 | 4.01 | 4.01 | -0.25% | 4,972,132 |
| Apr 10, 2026 | 3.98 | 4.05 | 3.97 | 4.02 | 4.02 | 1.26% | 6,963,292 |
| Apr 9, 2026 | 4.04 | 4.05 | 3.96 | 3.97 | 3.97 | -2.22% | 7,580,800 |
| Apr 8, 2026 | 4.02 | 4.07 | 4.01 | 4.06 | 4.06 | 2.01% | 12,330,340 |
| Apr 7, 2026 | 3.88 | 3.99 | 3.87 | 3.98 | 3.98 | 2.58% | 8,213,844 |
| Apr 3, 2026 | 4.01 | 4.01 | 3.86 | 3.88 | 3.88 | -3.00% | 8,503,700 |
| Apr 2, 2026 | 4.03 | 4.04 | 3.96 | 4.00 | 4.00 | -0.99% | 6,727,065 |
| Apr 1, 2026 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | 0.75% | 7,718,956 |
| Mar 31, 2026 | 4.02 | 4.09 | 4.00 | 4.01 | 4.01 | -0.50% | 8,630,099 |
| Mar 30, 2026 | 3.96 | 4.04 | 3.94 | 4.03 | 4.03 | 0.50% | 7,877,428 |
| Mar 27, 2026 | 3.93 | 4.03 | 3.93 | 4.01 | 4.01 | 1.01% | 8,143,444 |
| Mar 26, 2026 | 4.01 | 4.06 | 3.95 | 3.97 | 3.97 | -1.24% | 8,497,644 |
| Mar 25, 2026 | 3.96 | 4.03 | 3.94 | 4.02 | 4.02 | 1.77% | 12,014,180 |
| Mar 24, 2026 | 3.88 | 3.95 | 3.82 | 3.95 | 3.95 | 3.67% | 13,181,170 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.79 | 3.81 | 3.81 | -6.16% | 17,145,240 |
| Mar 20, 2026 | 4.16 | 4.18 | 4.04 | 4.06 | 4.06 | -2.17% | 11,965,559 |
| Mar 19, 2026 | 4.23 | 4.25 | 4.14 | 4.15 | 4.15 | -2.81% | 12,634,410 |
| Mar 18, 2026 | 4.29 | 4.29 | 4.22 | 4.27 | 4.27 | -0.23% | 10,374,900 |
| Mar 17, 2026 | 4.34 | 4.36 | 4.28 | 4.28 | 4.28 | -1.38% | 10,020,170 |
| Mar 16, 2026 | 4.36 | 4.39 | 4.30 | 4.34 | 4.34 | -0.46% | 12,118,550 |
| Mar 13, 2026 | 4.31 | 4.39 | 4.29 | 4.36 | 4.36 | 1.16% | 16,528,822 |
| Mar 12, 2026 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | -0.46% | 10,568,220 |
| Mar 11, 2026 | 4.33 | 4.34 | 4.30 | 4.33 | 4.33 | - | 8,949,319 |
| Mar 10, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 0.93% | 8,555,601 |
| 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 |