Yonghui Superstores Co., Ltd. (SHA:601933)
China
· Delayed Price · Currency is CNY 3.830
+0.030 (0.79%)
Apr 29, 2026, 10:45 AM CST
Yonghui Superstores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.84 | 3.87 | 3.78 | 3.80 | 3.80 | -1.55% | 99,119,062 |
| Apr 27, 2026 | 3.79 | 3.88 | 3.76 | 3.86 | 3.86 | 2.12% | 133,500,419 |
| Apr 24, 2026 | 3.81 | 3.83 | 3.76 | 3.78 | 3.78 | -2.33% | 129,311,764 |
| Apr 23, 2026 | 3.79 | 4.00 | 3.77 | 3.87 | 3.87 | 1.84% | 216,230,900 |
| Apr 22, 2026 | 3.83 | 3.86 | 3.79 | 3.80 | 3.80 | -2.06% | 150,926,800 |
| Apr 21, 2026 | 3.92 | 4.01 | 3.86 | 3.88 | 3.88 | -1.77% | 169,980,200 |
| Apr 20, 2026 | 4.10 | 4.11 | 3.94 | 3.95 | 3.95 | -3.89% | 266,292,753 |
| Apr 17, 2026 | 4.18 | 4.32 | 4.10 | 4.11 | 4.11 | 3.53% | 403,825,999 |
| Apr 16, 2026 | 3.92 | 3.98 | 3.91 | 3.97 | 3.97 | 1.53% | 140,138,404 |
| Apr 15, 2026 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | - | 148,393,300 |
| Apr 14, 2026 | 3.82 | 3.93 | 3.81 | 3.91 | 3.91 | 2.36% | 145,399,339 |
| Apr 13, 2026 | 3.70 | 3.84 | 3.69 | 3.82 | 3.82 | 2.69% | 138,079,293 |
| Apr 10, 2026 | 3.71 | 3.76 | 3.71 | 3.72 | 3.72 | 0.54% | 66,559,597 |
| Apr 9, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.63% | 81,481,470 |
| Apr 8, 2026 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | 2.98% | 104,712,564 |
| Apr 7, 2026 | 3.67 | 3.73 | 3.62 | 3.69 | 3.69 | 0.54% | 60,397,160 |
| Apr 3, 2026 | 3.75 | 3.77 | 3.67 | 3.67 | 3.67 | -2.13% | 60,398,850 |
| Apr 2, 2026 | 3.79 | 3.79 | 3.73 | 3.75 | 3.75 | -1.06% | 73,286,640 |
| Apr 1, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | 0.53% | 76,386,340 |
| Mar 31, 2026 | 3.82 | 3.92 | 3.77 | 3.77 | 3.77 | -2.33% | 113,991,000 |
| Mar 30, 2026 | 3.77 | 3.87 | 3.76 | 3.86 | 3.86 | 1.05% | 90,455,390 |
| Mar 27, 2026 | 3.76 | 3.83 | 3.73 | 3.82 | 3.82 | 0.53% | 71,148,980 |
| Mar 26, 2026 | 3.86 | 3.90 | 3.80 | 3.80 | 3.80 | -3.31% | 133,395,700 |
| Mar 25, 2026 | 3.74 | 4.07 | 3.73 | 3.93 | 3.93 | 4.80% | 220,089,629 |
| Mar 24, 2026 | 3.71 | 3.75 | 3.66 | 3.75 | 3.75 | 2.46% | 111,370,900 |
| Mar 23, 2026 | 3.78 | 3.81 | 3.65 | 3.66 | 3.66 | -4.94% | 149,092,400 |
| Mar 20, 2026 | 3.94 | 3.98 | 3.85 | 3.85 | 3.85 | -3.75% | 137,587,000 |
| Mar 19, 2026 | 3.94 | 4.10 | 3.90 | 4.00 | 4.00 | 0.50% | 185,490,900 |
| Mar 18, 2026 | 4.02 | 4.03 | 3.93 | 3.98 | 3.98 | -1.00% | 129,423,078 |
| Mar 17, 2026 | 4.02 | 4.10 | 4.02 | 4.02 | 4.02 | -0.25% | 124,497,400 |
| Mar 16, 2026 | 4.02 | 4.06 | 4.00 | 4.03 | 4.03 | 0.50% | 81,264,510 |
| Mar 13, 2026 | 4.04 | 4.08 | 4.00 | 4.01 | 4.01 | -1.23% | 112,802,400 |
| Mar 12, 2026 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | -0.49% | 94,107,360 |
| Mar 11, 2026 | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | -0.73% | 89,449,813 |
| Mar 10, 2026 | 4.12 | 4.13 | 4.09 | 4.11 | 4.11 | 0.24% | 79,036,500 |
| 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 |