Maoye Commercial Co., Ltd. (SHA:600828)
China
· Delayed Price · Currency is CNY 5.02
-0.07 (-1.38%)
Apr 29, 2026, 3:00 PM CST
Maoye Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.00 | 5.09 | 4.97 | 5.06 | - | -0.59% | 5,189,500 |
| Apr 28, 2026 | 5.13 | 5.13 | 4.95 | 5.09 | 5.09 | -1.17% | 18,402,110 |
| Apr 27, 2026 | 5.00 | 5.20 | 4.95 | 5.15 | 5.15 | 2.39% | 20,236,460 |
| Apr 24, 2026 | 5.09 | 5.13 | 4.97 | 5.03 | 5.03 | -2.14% | 15,468,300 |
| Apr 23, 2026 | 5.15 | 5.19 | 5.08 | 5.14 | 5.14 | -0.39% | 19,084,030 |
| Apr 22, 2026 | 5.13 | 5.30 | 5.10 | 5.16 | 5.16 | -0.77% | 17,040,600 |
| Apr 21, 2026 | 5.27 | 5.32 | 5.11 | 5.20 | 5.20 | -0.19% | 23,167,950 |
| Apr 20, 2026 | 5.25 | 5.26 | 5.14 | 5.21 | 5.21 | -1.33% | 17,305,470 |
| Apr 17, 2026 | 5.20 | 5.33 | 5.16 | 5.28 | 5.28 | 0.76% | 19,707,500 |
| Apr 16, 2026 | 5.15 | 5.30 | 5.13 | 5.24 | 5.24 | 1.55% | 15,361,900 |
| Apr 15, 2026 | 5.21 | 5.26 | 5.13 | 5.16 | 5.16 | -1.34% | 16,357,440 |
| Apr 14, 2026 | 5.24 | 5.26 | 5.13 | 5.23 | 5.23 | 0.97% | 14,996,230 |
| Apr 13, 2026 | 5.15 | 5.19 | 5.11 | 5.18 | 5.18 | 0.39% | 11,420,169 |
| Apr 10, 2026 | 5.24 | 5.24 | 5.14 | 5.16 | 5.16 | -0.77% | 13,489,500 |
| Apr 9, 2026 | 5.23 | 5.25 | 5.09 | 5.20 | 5.20 | -1.89% | 15,956,200 |
| Apr 8, 2026 | 5.19 | 5.30 | 5.17 | 5.30 | 5.30 | 3.31% | 18,486,087 |
| Apr 7, 2026 | 5.09 | 5.14 | 4.99 | 5.13 | 5.13 | 2.81% | 17,011,900 |
| Apr 3, 2026 | 5.17 | 5.17 | 4.95 | 4.99 | 4.99 | -2.92% | 18,281,141 |
| Apr 2, 2026 | 5.27 | 5.27 | 5.08 | 5.14 | 5.14 | -2.65% | 20,584,477 |
| Apr 1, 2026 | 5.42 | 5.43 | 5.21 | 5.28 | 5.28 | -0.94% | 23,352,170 |
| Mar 31, 2026 | 5.47 | 5.62 | 5.33 | 5.33 | 5.33 | -2.38% | 21,813,100 |
| Mar 30, 2026 | 5.31 | 5.56 | 5.30 | 5.46 | 5.46 | 0.18% | 19,464,290 |
| Mar 27, 2026 | 5.37 | 5.49 | 5.32 | 5.45 | 5.45 | -0.37% | 16,891,040 |
| Mar 26, 2026 | 5.55 | 5.62 | 5.37 | 5.47 | 5.47 | -2.50% | 27,479,030 |
| Mar 25, 2026 | 5.50 | 5.64 | 5.50 | 5.61 | 5.61 | 1.26% | 23,166,340 |
| Mar 24, 2026 | 5.46 | 5.61 | 5.38 | 5.54 | 5.54 | 3.55% | 28,881,340 |
| Mar 23, 2026 | 5.45 | 5.56 | 5.31 | 5.35 | 5.35 | -3.25% | 25,933,090 |
| Mar 20, 2026 | 5.72 | 5.84 | 5.52 | 5.53 | 5.53 | -4.82% | 25,650,723 |
| Mar 19, 2026 | 5.89 | 5.99 | 5.74 | 5.81 | 5.81 | -1.19% | 32,477,510 |
| Mar 18, 2026 | 5.98 | 6.04 | 5.80 | 5.88 | 5.88 | -2.00% | 25,825,142 |
| Mar 17, 2026 | 6.13 | 6.24 | 5.99 | 6.00 | 6.00 | -3.07% | 22,912,365 |
| Mar 16, 2026 | 6.15 | 6.25 | 6.06 | 6.19 | 6.19 | 1.98% | 27,877,100 |
| Mar 13, 2026 | 6.21 | 6.34 | 6.05 | 6.07 | 6.07 | -3.04% | 32,241,823 |
| Mar 12, 2026 | 6.34 | 6.42 | 6.24 | 6.26 | 6.26 | -1.57% | 26,397,296 |
| Mar 11, 2026 | 6.42 | 6.52 | 6.33 | 6.36 | 6.36 | -1.85% | 36,706,230 |
| Mar 10, 2026 | 6.42 | 6.57 | 6.25 | 6.48 | 6.48 | 1.73% | 63,160,340 |
| 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 |