Maoye Commercial Co., Ltd. (SHA:600828)
China
· Delayed Price · Currency is CNY 6.37
-0.03 (-0.47%)
At close: Mar 9, 2026
Maoye Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.27 | 6.50 | 6.27 | 6.37 | 6.37 | -0.47% | 38,326,721 |
| Mar 6, 2026 | 6.45 | 6.58 | 6.36 | 6.40 | 6.40 | -1.99% | 66,448,910 |
| Mar 5, 2026 | 6.02 | 6.53 | 5.97 | 6.53 | 6.53 | 9.93% | 65,411,430 |
| Mar 4, 2026 | 5.72 | 5.99 | 5.62 | 5.94 | 5.94 | 0.34% | 36,676,480 |
| Mar 3, 2026 | 5.85 | 6.09 | 5.85 | 5.92 | 5.92 | 0.51% | 43,669,500 |
| Mar 2, 2026 | 6.12 | 6.13 | 5.87 | 5.89 | 5.89 | -6.80% | 46,083,214 |
| Feb 27, 2026 | 6.18 | 6.34 | 6.13 | 6.32 | 6.32 | 1.61% | 38,248,580 |
| Feb 26, 2026 | 6.39 | 6.40 | 6.19 | 6.22 | 6.22 | -4.16% | 51,491,410 |
| Feb 25, 2026 | 6.24 | 6.74 | 6.17 | 6.49 | 6.49 | 5.02% | 83,436,880 |
| Feb 24, 2026 | 6.29 | 6.42 | 6.16 | 6.18 | 6.18 | 0.49% | 50,525,580 |
| Feb 13, 2026 | 6.68 | 6.72 | 6.15 | 6.15 | 6.15 | -5.82% | 66,314,674 |
| Feb 12, 2026 | 6.55 | 6.76 | 6.35 | 6.53 | 6.53 | 0.62% | 75,078,280 |
| Feb 11, 2026 | 6.89 | 6.96 | 6.48 | 6.49 | 6.49 | -4.56% | 80,791,860 |
| Feb 10, 2026 | 7.06 | 7.14 | 6.72 | 6.80 | 6.80 | -4.76% | 75,768,740 |
| Feb 9, 2026 | 7.20 | 7.29 | 7.05 | 7.14 | 7.14 | -1.79% | 87,612,640 |
| Feb 6, 2026 | 7.80 | 7.85 | 7.00 | 7.27 | 7.27 | -6.56% | 131,440,586 |
| Feb 5, 2026 | 6.82 | 7.78 | 6.68 | 7.78 | 7.78 | 10.04% | 138,034,799 |
| Feb 4, 2026 | 6.75 | 7.25 | 6.60 | 7.07 | 7.07 | 2.76% | 123,597,800 |
| Feb 3, 2026 | 7.05 | 7.53 | 6.84 | 6.88 | 6.88 | -4.97% | 151,630,800 |
| Feb 2, 2026 | 6.53 | 7.24 | 6.31 | 7.24 | 7.24 | 10.03% | 142,962,000 |
| Jan 30, 2026 | 6.04 | 6.58 | 6.02 | 6.58 | 6.58 | 10.03% | 43,590,380 |
| Jan 29, 2026 | 5.88 | 6.08 | 5.80 | 5.98 | 5.98 | -1.48% | 34,688,030 |
| Jan 28, 2026 | 6.12 | 6.18 | 5.99 | 6.07 | 6.07 | -1.14% | 30,826,140 |
| Jan 27, 2026 | 6.11 | 6.20 | 5.97 | 6.14 | 6.14 | -0.32% | 37,160,110 |
| Jan 26, 2026 | 6.65 | 6.68 | 6.14 | 6.16 | 6.16 | -7.92% | 56,578,740 |
| Jan 23, 2026 | 6.55 | 6.83 | 6.55 | 6.69 | 6.69 | 2.61% | 61,439,352 |
| Jan 22, 2026 | 6.50 | 6.57 | 6.40 | 6.52 | 6.52 | -0.31% | 39,754,770 |
| Jan 21, 2026 | 6.65 | 6.83 | 6.47 | 6.54 | 6.54 | -3.25% | 49,349,230 |
| Jan 20, 2026 | 6.94 | 7.09 | 6.68 | 6.76 | 6.76 | -2.31% | 67,559,400 |
| Jan 19, 2026 | 7.12 | 7.23 | 6.74 | 6.92 | 6.92 | -1.42% | 53,054,086 |
| Jan 16, 2026 | 7.51 | 7.59 | 7.00 | 7.02 | 7.02 | -5.14% | 57,944,646 |
| Jan 15, 2026 | 7.71 | 7.83 | 7.20 | 7.40 | 7.40 | -4.02% | 92,898,884 |
| Jan 14, 2026 | 7.62 | 8.66 | 7.55 | 7.71 | 7.71 | -4.10% | 156,866,400 |
| Jan 13, 2026 | 8.16 | 8.46 | 7.70 | 8.04 | 8.04 | 4.55% | 156,724,600 |
| Jan 12, 2026 | 7.69 | 7.69 | 7.59 | 7.69 | 7.69 | 10.01% | 51,999,890 |
| Jan 9, 2026 | 6.25 | 6.99 | 6.23 | 6.99 | 6.99 | 10.08% | 82,142,320 |
| Jan 8, 2026 | 6.03 | 6.57 | 5.90 | 6.35 | 6.35 | 3.76% | 98,813,920 |
| Jan 7, 2026 | 5.83 | 6.28 | 5.75 | 6.12 | 6.12 | 3.73% | 82,629,954 |
| Jan 6, 2026 | 5.77 | 6.01 | 5.63 | 5.90 | 5.90 | 2.25% | 68,389,270 |
| Jan 5, 2026 | 5.76 | 6.06 | 5.68 | 5.77 | 5.77 | -1.20% | 54,511,340 |
| Dec 31, 2025 | 6.20 | 6.38 | 5.82 | 5.84 | 5.84 | -6.41% | 72,462,170 |
| Dec 30, 2025 | 6.15 | 6.59 | 5.75 | 6.24 | 6.24 | -0.95% | 122,786,456 |
| Dec 29, 2025 | 5.85 | 6.30 | 5.51 | 6.30 | 6.30 | 9.95% | 99,044,200 |
| Dec 26, 2025 | 5.92 | 5.98 | 5.72 | 5.73 | 5.73 | -2.39% | 52,185,720 |
| Dec 25, 2025 | 6.00 | 6.09 | 5.81 | 5.87 | 5.87 | -2.17% | 55,646,342 |
| Dec 24, 2025 | 5.71 | 6.04 | 5.55 | 6.00 | 6.00 | 3.63% | 69,930,210 |
| Dec 23, 2025 | 6.20 | 6.26 | 5.76 | 5.79 | 5.79 | -8.10% | 88,045,590 |
| Dec 22, 2025 | 6.37 | 6.45 | 6.15 | 6.30 | 6.30 | -3.08% | 89,879,990 |
| Dec 19, 2025 | 6.18 | 6.73 | 6.01 | 6.50 | 6.50 | 2.69% | 116,162,700 |
| Dec 18, 2025 | 6.13 | 6.61 | 6.00 | 6.33 | 6.33 | -2.01% | 94,461,220 |
| Dec 17, 2025 | 6.91 | 7.12 | 6.45 | 6.46 | 6.46 | -9.90% | 126,463,100 |
| Dec 16, 2025 | 6.40 | 7.17 | 6.40 | 7.17 | 7.17 | 9.97% | 161,164,100 |
| Dec 15, 2025 | 6.25 | 7.00 | 6.23 | 6.52 | 6.52 | 1.24% | 117,819,100 |
| Dec 12, 2025 | 6.49 | 6.90 | 6.44 | 6.44 | 6.44 | -10.06% | 105,709,400 |
| Dec 11, 2025 | 7.28 | 7.84 | 6.42 | 7.16 | 7.16 | 0.42% | 202,454,100 |
| Dec 10, 2025 | 7.01 | 7.13 | 6.92 | 7.13 | 7.13 | 10.03% | 44,958,970 |
| Dec 9, 2025 | 5.74 | 6.48 | 5.51 | 6.48 | 6.48 | 10.02% | 113,826,900 |
| Dec 8, 2025 | 5.92 | 6.17 | 5.66 | 5.89 | 5.89 | -2.32% | 133,371,800 |
| Dec 5, 2025 | 5.76 | 6.16 | 5.57 | 6.03 | 6.03 | 4.51% | 136,371,568 |
| Dec 4, 2025 | 5.59 | 6.15 | 5.40 | 5.77 | 5.77 | -1.87% | 125,279,509 |
| Dec 3, 2025 | 6.45 | 6.48 | 5.88 | 5.88 | 5.88 | -9.95% | 168,672,700 |
| Dec 2, 2025 | 5.55 | 6.53 | 5.55 | 6.53 | 6.53 | 9.93% | 137,157,600 |
| Dec 1, 2025 | 6.76 | 6.77 | 5.93 | 5.94 | 5.94 | -3.41% | 211,010,100 |
| Nov 28, 2025 | 6.15 | 6.15 | 5.93 | 6.15 | 6.15 | 10.02% | 83,336,630 |
| Nov 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 10.04% | 7,310,973 |
| Nov 26, 2025 | 4.89 | 5.08 | 4.65 | 5.08 | 5.08 | 9.96% | 46,867,830 |
| Nov 25, 2025 | 4.20 | 4.62 | 4.16 | 4.62 | 4.62 | 10.00% | 27,495,070 |
| Nov 24, 2025 | 4.12 | 4.32 | 4.10 | 4.20 | 4.20 | 3.19% | 22,411,280 |
| Nov 21, 2025 | 4.18 | 4.26 | 4.06 | 4.07 | 4.07 | -3.55% | 19,603,220 |
| Nov 20, 2025 | 4.34 | 4.37 | 4.16 | 4.22 | 4.22 | -3.65% | 23,286,990 |
| Nov 19, 2025 | 4.39 | 4.53 | 4.33 | 4.38 | 4.38 | 0.23% | 25,387,660 |
| Nov 18, 2025 | 4.43 | 4.50 | 4.32 | 4.37 | 4.37 | -2.46% | 20,971,150 |
| Nov 17, 2025 | 4.35 | 4.57 | 4.28 | 4.48 | 4.48 | 2.99% | 31,248,800 |
| Nov 14, 2025 | 4.33 | 4.46 | 4.33 | 4.35 | 4.35 | -0.46% | 16,838,880 |
| Nov 13, 2025 | 4.32 | 4.37 | 4.26 | 4.37 | 4.37 | 1.16% | 19,598,030 |
| Nov 12, 2025 | 4.34 | 4.43 | 4.32 | 4.32 | 4.32 | -1.14% | 20,061,240 |
| Nov 11, 2025 | 4.30 | 4.42 | 4.26 | 4.37 | 4.37 | 1.86% | 27,352,560 |
| Nov 10, 2025 | 4.14 | 4.30 | 4.13 | 4.29 | 4.29 | 3.62% | 24,348,720 |
| Nov 7, 2025 | 4.11 | 4.17 | 4.10 | 4.14 | 4.14 | 0.24% | 8,676,605 |
| Nov 6, 2025 | 4.14 | 4.18 | 4.09 | 4.13 | 4.13 | -0.96% | 12,437,140 |
| Nov 5, 2025 | 4.08 | 4.19 | 4.07 | 4.17 | 4.17 | 1.71% | 18,873,120 |
| Nov 4, 2025 | 4.09 | 4.12 | 4.06 | 4.10 | 4.10 | 0.24% | 12,703,750 |
| Nov 3, 2025 | 4.03 | 4.10 | 4.00 | 4.09 | 4.09 | 1.24% | 22,391,700 |
| Oct 31, 2025 | 4.05 | 4.20 | 4.01 | 4.04 | 4.04 | 2.54% | 28,826,300 |
| Oct 30, 2025 | 4.02 | 4.03 | 3.93 | 3.94 | 3.94 | -2.23% | 13,858,400 |
| Oct 29, 2025 | 4.05 | 4.06 | 3.98 | 4.03 | 4.03 | -0.98% | 11,167,970 |
| Oct 28, 2025 | 4.06 | 4.09 | 4.02 | 4.07 | 4.07 | 1.24% | 14,646,970 |
| Oct 27, 2025 | 4.04 | 4.07 | 4.00 | 4.02 | 4.02 | -0.50% | 10,737,960 |
| Oct 24, 2025 | 4.12 | 4.15 | 4.04 | 4.04 | 4.04 | -1.94% | 14,979,000 |
| Oct 23, 2025 | 4.14 | 4.17 | 4.07 | 4.12 | 4.12 | -0.96% | 11,376,730 |
| Oct 22, 2025 | 4.10 | 4.16 | 4.07 | 4.16 | 4.16 | 1.22% | 14,873,100 |
| Oct 21, 2025 | 4.02 | 4.12 | 3.99 | 4.11 | 4.11 | 2.49% | 20,303,950 |
| Oct 20, 2025 | 3.98 | 4.02 | 3.94 | 4.01 | 4.01 | 1.26% | 13,904,710 |
| Oct 17, 2025 | 3.97 | 4.06 | 3.95 | 3.96 | 3.96 | - | 15,443,920 |
| Oct 16, 2025 | 4.01 | 4.07 | 3.96 | 3.96 | 3.96 | -1.98% | 15,645,540 |
| Oct 15, 2025 | 4.04 | 4.10 | 3.99 | 4.04 | 4.04 | 0.75% | 20,264,670 |
| Oct 14, 2025 | 3.97 | 4.04 | 3.95 | 4.01 | 4.01 | 1.01% | 19,519,770 |
| Oct 13, 2025 | 3.84 | 3.98 | 3.79 | 3.97 | 3.97 | 0.51% | 14,895,500 |
| Oct 10, 2025 | 3.91 | 4.01 | 3.90 | 3.95 | 3.95 | 1.02% | 16,102,380 |
| Oct 9, 2025 | 3.96 | 3.98 | 3.88 | 3.91 | 3.91 | -1.01% | 16,159,440 |