Yonghui Superstores Co., Ltd. (SHA:601933)
China
· Delayed Price · Currency is CNY 3.930
+0.010 (0.26%)
At close: Dec 5, 2025
Yonghui Superstores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 3.93 | 3.78 | 3.93 | 3.93 | 0.26% | 157,794,200 |
| Dec 4, 2025 | 4.00 | 4.01 | 3.90 | 3.92 | 3.92 | -2.00% | 102,088,100 |
| Dec 3, 2025 | 4.06 | 4.06 | 3.99 | 4.00 | 4.00 | -1.72% | 92,752,600 |
| Dec 2, 2025 | 4.04 | 4.10 | 4.01 | 4.07 | 4.07 | 0.49% | 88,839,110 |
| Dec 1, 2025 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 80,605,550 |
| Nov 28, 2025 | 4.00 | 4.07 | 3.97 | 4.06 | 4.06 | 1.00% | 94,279,590 |
| Nov 27, 2025 | 4.14 | 4.15 | 4.00 | 4.02 | 4.02 | -2.19% | 113,416,100 |
| Nov 26, 2025 | 4.07 | 4.14 | 4.04 | 4.11 | 4.11 | 1.73% | 128,857,600 |
| Nov 25, 2025 | 4.02 | 4.07 | 4.01 | 4.04 | 4.04 | 0.75% | 91,585,860 |
| Nov 24, 2025 | 4.00 | 4.04 | 3.95 | 4.01 | 4.01 | - | 102,317,000 |
| Nov 21, 2025 | 4.11 | 4.16 | 3.99 | 4.01 | 4.01 | -4.07% | 155,110,100 |
| Nov 20, 2025 | 4.33 | 4.35 | 4.05 | 4.18 | 4.18 | -3.91% | 324,571,400 |
| Nov 19, 2025 | 4.58 | 4.60 | 4.33 | 4.35 | 4.35 | -5.02% | 248,332,300 |
| Nov 18, 2025 | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | -1.93% | 142,988,000 |
| Nov 17, 2025 | 4.61 | 4.69 | 4.59 | 4.67 | 4.67 | 0.65% | 117,558,700 |
| Nov 14, 2025 | 4.59 | 4.76 | 4.58 | 4.64 | 4.64 | 0.22% | 180,642,800 |
| Nov 13, 2025 | 4.61 | 4.65 | 4.56 | 4.63 | 4.63 | 0.43% | 132,555,200 |
| Nov 12, 2025 | 4.68 | 4.77 | 4.61 | 4.61 | 4.61 | -2.74% | 154,566,400 |
| Nov 11, 2025 | 4.65 | 4.75 | 4.64 | 4.74 | 4.74 | 1.28% | 159,956,700 |
| Nov 10, 2025 | 4.57 | 4.70 | 4.55 | 4.68 | 4.68 | 2.41% | 165,151,500 |
| Nov 7, 2025 | 4.61 | 4.61 | 4.56 | 4.57 | 4.57 | -0.87% | 91,339,770 |
| Nov 6, 2025 | 4.64 | 4.65 | 4.61 | 4.61 | 4.61 | -1.07% | 95,427,100 |
| Nov 5, 2025 | 4.62 | 4.71 | 4.59 | 4.66 | 4.66 | 0.65% | 102,355,800 |
| Nov 4, 2025 | 4.66 | 4.67 | 4.63 | 4.63 | 4.63 | -1.07% | 68,761,430 |
| Nov 3, 2025 | 4.66 | 4.68 | 4.62 | 4.68 | 4.68 | 0.21% | 71,901,390 |
| Oct 31, 2025 | 4.61 | 4.69 | 4.57 | 4.67 | 4.67 | 0.65% | 90,927,050 |
| Oct 30, 2025 | 4.69 | 4.70 | 4.63 | 4.64 | 4.64 | -1.07% | 84,126,300 |
| Oct 29, 2025 | 4.71 | 4.72 | 4.68 | 4.69 | 4.69 | -1.26% | 83,032,300 |
| Oct 28, 2025 | 4.69 | 4.77 | 4.67 | 4.75 | 4.75 | 1.28% | 127,424,400 |
| Oct 27, 2025 | 4.69 | 4.71 | 4.67 | 4.69 | 4.69 | -0.42% | 88,004,870 |
| Oct 24, 2025 | 4.76 | 4.76 | 4.68 | 4.71 | 4.71 | -0.84% | 99,197,080 |
| Oct 23, 2025 | 4.75 | 4.81 | 4.72 | 4.75 | 4.75 | 0.42% | 90,905,890 |
| Oct 22, 2025 | 4.70 | 4.81 | 4.70 | 4.73 | 4.73 | - | 77,916,740 |
| Oct 21, 2025 | 4.71 | 4.78 | 4.67 | 4.73 | 4.73 | 0.64% | 99,892,910 |
| Oct 20, 2025 | 4.70 | 4.75 | 4.68 | 4.70 | 4.70 | -0.21% | 88,716,940 |
| Oct 17, 2025 | 4.76 | 4.84 | 4.71 | 4.71 | 4.71 | -1.87% | 117,360,800 |
| Oct 16, 2025 | 4.89 | 4.94 | 4.78 | 4.80 | 4.80 | -3.42% | 225,189,900 |
| Oct 15, 2025 | 5.00 | 5.10 | 4.89 | 4.97 | 4.97 | 2.69% | 338,154,700 |
| Oct 14, 2025 | 4.83 | 4.88 | 4.77 | 4.84 | 4.84 | -1.02% | 208,430,800 |
| Oct 13, 2025 | 4.61 | 5.00 | 4.56 | 4.89 | 4.89 | 5.16% | 296,063,200 |
| Oct 10, 2025 | 4.61 | 4.69 | 4.60 | 4.65 | 4.65 | 0.43% | 131,026,500 |
| Oct 9, 2025 | 4.66 | 4.67 | 4.60 | 4.63 | 4.63 | -1.07% | 143,217,700 |
| Sep 30, 2025 | 4.75 | 4.78 | 4.66 | 4.68 | 4.68 | -1.47% | 152,884,400 |
| Sep 29, 2025 | 4.75 | 4.78 | 4.65 | 4.75 | 4.75 | -0.63% | 120,043,800 |
| Sep 26, 2025 | 4.80 | 4.82 | 4.76 | 4.78 | 4.78 | -0.62% | 96,640,340 |
| Sep 25, 2025 | 4.84 | 4.85 | 4.80 | 4.81 | 4.81 | -0.82% | 90,731,670 |
| Sep 24, 2025 | 4.78 | 4.86 | 4.75 | 4.85 | 4.85 | 1.04% | 109,256,800 |
| Sep 23, 2025 | 4.94 | 4.94 | 4.76 | 4.80 | 4.80 | -3.03% | 174,736,400 |
| Sep 22, 2025 | 4.99 | 5.03 | 4.92 | 4.95 | 4.95 | -0.80% | 110,903,600 |
| Sep 19, 2025 | 5.05 | 5.07 | 4.94 | 4.99 | 4.99 | -1.19% | 154,259,300 |
| Sep 18, 2025 | 5.16 | 5.18 | 5.00 | 5.05 | 5.05 | -2.13% | 213,800,600 |
| Sep 17, 2025 | 5.33 | 5.34 | 5.15 | 5.16 | 5.16 | -3.19% | 254,300,800 |
| Sep 16, 2025 | 5.36 | 5.49 | 5.27 | 5.33 | 5.33 | -0.37% | 222,670,400 |
| Sep 15, 2025 | 5.20 | 5.50 | 5.17 | 5.35 | 5.35 | 2.49% | 336,007,500 |
| Sep 12, 2025 | 5.23 | 5.33 | 5.19 | 5.22 | 5.22 | -0.38% | 225,515,100 |
| Sep 11, 2025 | 5.12 | 5.24 | 5.10 | 5.24 | 5.24 | 1.35% | 231,238,300 |
| Sep 10, 2025 | 5.13 | 5.22 | 5.09 | 5.17 | 5.17 | 0.98% | 216,809,800 |
| Sep 9, 2025 | 5.18 | 5.25 | 5.11 | 5.12 | 5.12 | -1.54% | 222,139,400 |
| Sep 8, 2025 | 5.17 | 5.35 | 5.16 | 5.20 | 5.20 | -0.19% | 270,021,400 |
| Sep 5, 2025 | 5.24 | 5.26 | 4.99 | 5.21 | 5.21 | -2.07% | 412,092,400 |
| Sep 4, 2025 | 5.16 | 5.43 | 5.11 | 5.32 | 5.32 | 2.11% | 531,526,100 |
| Sep 3, 2025 | 5.33 | 5.45 | 5.18 | 5.21 | 5.21 | -1.88% | 285,160,500 |
| Sep 2, 2025 | 5.39 | 5.63 | 5.28 | 5.31 | 5.31 | -2.93% | 448,312,900 |
| Sep 1, 2025 | 5.13 | 5.65 | 5.11 | 5.47 | 5.47 | 5.60% | 625,414,100 |
| Aug 29, 2025 | 5.10 | 5.35 | 5.08 | 5.18 | 5.18 | 0.97% | 360,482,000 |
| Aug 28, 2025 | 5.13 | 5.22 | 4.99 | 5.13 | 5.13 | -0.77% | 294,312,700 |
| Aug 27, 2025 | 5.29 | 5.33 | 5.15 | 5.17 | 5.17 | -3.36% | 351,274,200 |
| Aug 26, 2025 | 5.17 | 5.43 | 5.14 | 5.35 | 5.35 | 2.69% | 477,935,500 |
| Aug 25, 2025 | 4.95 | 5.25 | 4.91 | 5.21 | 5.21 | 5.04% | 536,553,900 |
| Aug 22, 2025 | 4.91 | 4.97 | 4.86 | 4.96 | 4.96 | 0.61% | 210,394,100 |
| Aug 21, 2025 | 4.92 | 5.10 | 4.90 | 4.93 | 4.93 | -0.80% | 272,729,600 |
| Aug 20, 2025 | 4.83 | 4.99 | 4.80 | 4.97 | 4.97 | 2.69% | 357,313,000 |
| Aug 19, 2025 | 4.81 | 4.89 | 4.80 | 4.84 | 4.84 | 0.62% | 270,089,800 |
| Aug 18, 2025 | 4.77 | 4.86 | 4.75 | 4.81 | 4.81 | 1.05% | 290,052,700 |
| Aug 15, 2025 | 4.73 | 4.78 | 4.70 | 4.76 | 4.76 | 0.42% | 134,009,500 |
| Aug 14, 2025 | 4.77 | 4.86 | 4.74 | 4.74 | 4.74 | -1.25% | 195,047,700 |
| Aug 13, 2025 | 4.86 | 4.92 | 4.77 | 4.80 | 4.80 | -0.21% | 197,861,200 |
| Aug 12, 2025 | 4.85 | 4.87 | 4.79 | 4.81 | 4.81 | -0.82% | 139,878,300 |
| Aug 11, 2025 | 4.72 | 4.88 | 4.69 | 4.85 | 4.85 | 2.97% | 314,445,000 |
| Aug 8, 2025 | 4.74 | 4.75 | 4.70 | 4.71 | 4.71 | -0.63% | 92,950,580 |
| Aug 7, 2025 | 4.72 | 4.77 | 4.72 | 4.74 | 4.74 | - | 96,500,380 |
| Aug 6, 2025 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | - | 80,436,410 |
| Aug 5, 2025 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | 0.21% | 75,987,140 |
| Aug 4, 2025 | 4.72 | 4.74 | 4.68 | 4.73 | 4.73 | -0.21% | 95,187,700 |
| Aug 1, 2025 | 4.72 | 4.76 | 4.71 | 4.74 | 4.74 | 0.21% | 108,134,000 |
| Jul 31, 2025 | 4.80 | 4.83 | 4.72 | 4.73 | 4.73 | -3.07% | 229,074,600 |
| Jul 30, 2025 | 4.79 | 4.95 | 4.76 | 4.88 | 4.88 | 1.67% | 255,790,500 |
| Jul 29, 2025 | 4.89 | 4.90 | 4.77 | 4.80 | 4.80 | -1.23% | 154,566,100 |
| Jul 28, 2025 | 4.86 | 4.93 | 4.83 | 4.86 | 4.86 | - | 127,325,900 |
| Jul 25, 2025 | 4.92 | 4.94 | 4.85 | 4.86 | 4.86 | -1.42% | 141,316,300 |
| Jul 24, 2025 | 4.86 | 4.95 | 4.82 | 4.93 | 4.93 | 0.41% | 265,348,900 |
| Jul 23, 2025 | 4.75 | 5.02 | 4.74 | 4.91 | 4.91 | 3.15% | 413,454,400 |
| Jul 22, 2025 | 4.75 | 4.78 | 4.72 | 4.76 | 4.76 | -0.42% | 100,807,100 |
| Jul 21, 2025 | 4.74 | 4.78 | 4.72 | 4.78 | 4.78 | 0.63% | 98,078,980 |
| Jul 18, 2025 | 4.75 | 4.78 | 4.73 | 4.75 | 4.75 | -0.42% | 86,512,940 |
| Jul 17, 2025 | 4.74 | 4.85 | 4.74 | 4.77 | 4.77 | 0.63% | 140,583,200 |
| Jul 16, 2025 | 4.73 | 4.75 | 4.71 | 4.74 | 4.74 | 0.21% | 84,854,420 |
| Jul 15, 2025 | 4.79 | 4.82 | 4.70 | 4.73 | 4.73 | -1.87% | 173,246,900 |
| Jul 14, 2025 | 4.89 | 4.90 | 4.80 | 4.82 | 4.82 | -1.43% | 136,326,300 |
| Jul 11, 2025 | 4.84 | 4.93 | 4.81 | 4.89 | 4.89 | 0.41% | 203,258,200 |