Yonghui Superstores Co., Ltd. (SHA:601933)
China
· Delayed Price · Currency is CNY 4.100
-0.060 (-1.44%)
At close: Mar 9, 2026
Yonghui Superstores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.12 | 4.15 | 4.06 | 4.10 | 4.10 | -1.44% | 110,475,000 |
| Mar 6, 2026 | 4.08 | 4.17 | 4.06 | 4.16 | 4.16 | 1.22% | 113,155,600 |
| Mar 5, 2026 | 4.06 | 4.15 | 4.06 | 4.11 | 4.11 | 1.73% | 147,646,100 |
| Mar 4, 2026 | 4.10 | 4.11 | 4.02 | 4.04 | 4.04 | -3.35% | 162,505,500 |
| Mar 3, 2026 | 4.14 | 4.24 | 4.05 | 4.18 | 4.18 | 0.97% | 242,383,700 |
| Mar 2, 2026 | 4.19 | 4.20 | 4.10 | 4.14 | 4.14 | -2.59% | 174,176,600 |
| Feb 27, 2026 | 4.22 | 4.26 | 4.21 | 4.25 | 4.25 | 0.24% | 104,466,237 |
| Feb 26, 2026 | 4.34 | 4.34 | 4.22 | 4.24 | 4.24 | -2.08% | 154,869,727 |
| Feb 25, 2026 | 4.32 | 4.35 | 4.31 | 4.33 | 4.33 | 0.23% | 105,389,400 |
| Feb 24, 2026 | 4.32 | 4.38 | 4.29 | 4.32 | 4.32 | 0.23% | 109,037,300 |
| Feb 13, 2026 | 4.36 | 4.42 | 4.31 | 4.31 | 4.31 | -0.92% | 107,129,815 |
| Feb 12, 2026 | 4.46 | 4.47 | 4.35 | 4.35 | 4.35 | -2.25% | 172,167,514 |
| Feb 11, 2026 | 4.45 | 4.52 | 4.42 | 4.45 | 4.45 | -0.45% | 124,953,741 |
| Feb 10, 2026 | 4.58 | 4.58 | 4.46 | 4.47 | 4.47 | -2.61% | 215,224,482 |
| Feb 9, 2026 | 4.57 | 4.61 | 4.52 | 4.59 | 4.59 | -0.43% | 203,753,400 |
| Feb 6, 2026 | 4.75 | 4.76 | 4.54 | 4.61 | 4.61 | -2.95% | 306,094,900 |
| Feb 5, 2026 | 4.51 | 4.75 | 4.49 | 4.75 | 4.75 | 4.63% | 470,161,052 |
| Feb 4, 2026 | 4.45 | 4.54 | 4.41 | 4.54 | 4.54 | 1.79% | 246,572,854 |
| Feb 3, 2026 | 4.43 | 4.49 | 4.41 | 4.46 | 4.46 | 0.68% | 196,918,500 |
| Feb 2, 2026 | 4.35 | 4.51 | 4.34 | 4.43 | 4.43 | 0.68% | 205,826,400 |
| Jan 30, 2026 | 4.52 | 4.55 | 4.40 | 4.40 | 4.40 | -2.44% | 229,360,700 |
| Jan 29, 2026 | 4.37 | 4.51 | 4.26 | 4.51 | 4.51 | 2.73% | 307,186,700 |
| Jan 28, 2026 | 4.37 | 4.47 | 4.36 | 4.39 | 4.39 | -0.45% | 158,242,600 |
| Jan 27, 2026 | 4.50 | 4.50 | 4.34 | 4.41 | 4.41 | -2.65% | 247,321,700 |
| Jan 26, 2026 | 4.63 | 4.64 | 4.47 | 4.53 | 4.53 | -3.82% | 383,925,100 |
| Jan 23, 2026 | 4.66 | 4.74 | 4.64 | 4.71 | 4.71 | 0.86% | 241,770,700 |
| Jan 22, 2026 | 4.63 | 4.71 | 4.60 | 4.67 | 4.67 | 0.21% | 247,989,200 |
| Jan 21, 2026 | 4.76 | 4.81 | 4.60 | 4.66 | 4.66 | -4.70% | 407,394,300 |
| Jan 20, 2026 | 4.79 | 5.07 | 4.73 | 4.89 | 4.89 | 1.45% | 480,809,300 |
| Jan 19, 2026 | 4.71 | 4.88 | 4.66 | 4.82 | 4.82 | 2.34% | 370,270,200 |
| Jan 16, 2026 | 4.85 | 4.90 | 4.68 | 4.71 | 4.71 | -3.29% | 440,428,400 |
| Jan 15, 2026 | 5.00 | 5.12 | 4.84 | 4.87 | 4.87 | -3.18% | 503,474,200 |
| Jan 14, 2026 | 5.10 | 5.29 | 5.00 | 5.03 | 5.03 | -4.73% | 798,709,100 |
| Jan 13, 2026 | 5.26 | 5.85 | 5.15 | 5.28 | 5.28 | -1.49% | 1,064,745,000 |
| Jan 12, 2026 | 5.13 | 5.40 | 5.07 | 5.36 | 5.36 | 3.88% | 982,456,800 |
| Jan 9, 2026 | 4.94 | 5.19 | 4.93 | 5.16 | 5.16 | 2.58% | 769,478,500 |
| Jan 8, 2026 | 4.85 | 5.19 | 4.81 | 5.03 | 5.03 | 2.24% | 749,851,301 |
| Jan 7, 2026 | 4.84 | 5.05 | 4.77 | 4.92 | 4.92 | -0.81% | 703,778,100 |
| Jan 6, 2026 | 4.63 | 5.04 | 4.60 | 4.96 | 4.96 | 6.21% | 911,276,800 |
| Jan 5, 2026 | 4.65 | 4.73 | 4.59 | 4.67 | 4.67 | -0.43% | 461,946,800 |
| Dec 31, 2025 | 4.90 | 4.95 | 4.67 | 4.69 | 4.69 | -4.67% | 563,361,300 |
| Dec 30, 2025 | 5.17 | 5.22 | 4.88 | 4.92 | 4.92 | -6.46% | 794,327,400 |
| Dec 29, 2025 | 5.29 | 5.43 | 5.16 | 5.26 | 5.26 | -0.57% | 664,149,913 |
| Dec 26, 2025 | 5.24 | 5.38 | 5.21 | 5.29 | 5.29 | 0.19% | 707,135,600 |
| Dec 25, 2025 | 5.48 | 5.59 | 5.26 | 5.28 | 5.28 | -3.65% | 943,057,713 |
| Dec 24, 2025 | 5.30 | 5.55 | 5.25 | 5.48 | 5.48 | 0.55% | 1,006,221,000 |
| Dec 23, 2025 | 5.63 | 5.86 | 5.42 | 5.45 | 5.45 | -5.38% | 1,136,570,000 |
| Dec 22, 2025 | 5.65 | 5.80 | 5.48 | 5.76 | 5.76 | - | 1,348,352,000 |
| Dec 19, 2025 | 5.30 | 6.04 | 5.28 | 5.76 | 5.76 | 4.92% | 1,737,658,000 |
| Dec 18, 2025 | 5.38 | 5.63 | 5.18 | 5.49 | 5.49 | 2.04% | 1,341,227,000 |
| Dec 17, 2025 | 5.81 | 5.88 | 5.37 | 5.38 | 5.38 | -3.24% | 1,720,937,000 |
| Dec 16, 2025 | 5.04 | 5.56 | 5.04 | 5.56 | 5.56 | 10.10% | 1,333,706,000 |
| Dec 15, 2025 | 4.90 | 5.30 | 4.85 | 5.05 | 5.05 | 1.00% | 1,206,114,000 |
| Dec 12, 2025 | 5.27 | 5.30 | 5.00 | 5.00 | 5.00 | -9.91% | 1,304,434,000 |
| Dec 11, 2025 | 5.38 | 5.70 | 4.95 | 5.55 | 5.55 | 6.12% | 1,936,750,691 |
| Dec 10, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 10.11% | 272,694,841 |
| Dec 9, 2025 | 4.38 | 4.75 | 4.17 | 4.75 | 4.75 | 9.95% | 917,030,139 |
| Dec 8, 2025 | 3.87 | 4.32 | 3.86 | 4.32 | 4.32 | 9.92% | 430,256,100 |
| 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 |