Maoye Commercial Co., Ltd. (600828.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600828.SS Historical Return
If you invested ¥1000 in Maoye Commercial Co., Ltd. (600828.SS) 10 years ago, it would be worth ¥717.63 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,493.51, while ¥1000 invested 1 year ago would be worth ¥1,064.81. This corresponds to total returns of -28.24%, 49.35%, 6.48%, respectively, with annualized returns of -3.26%, 8.35%, 6.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600828.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.58 | 4.58 | 4.58 | 4.63 | 4.48 | 31.98M |
| November 10, 2026 | 4.39 | 4.56 | 4.56 | 4.57 | 4.39 | 35.01M |
| November 09, 2026 | 4.33 | 4.44 | 4.44 | 4.47 | 4.31 | 37.33M |
| November 06, 2026 | 4.45 | 4.34 | 4.34 | 4.53 | 4.33 | 45.44M |
| November 05, 2026 | 4.46 | 4.6 | 4.6 | 4.64 | 4.32 | 75.85M |
| November 04, 2026 | 4.49 | 4.45 | 4.45 | 4.8 | 4.31 | 80.43M |
| November 03, 2026 | 4.34 | 4.48 | 4.48 | 4.62 | 4.34 | 85.25M |
| November 02, 2026 | 4.3 | 4.43 | 4.43 | 4.6 | 4.04 | 75.06M |
| October 30, 2026 | 4.27 | 4.28 | 4.28 | 4.54 | 4.24 | 106.09M |
| October 29, 2026 | 4.84 | 4.57 | 4.57 | 5.29 | 4.51 | 132.65M |
| October 28, 2026 | 4.73 | 4.92 | 4.92 | 4.92 | 4.43 | 112.7M |
| October 27, 2026 | 4.04 | 4.47 | 4.47 | 4.47 | 4.01 | 27.13M |
| October 26, 2026 | 3.95 | 4.06 | 4.06 | 4.14 | 3.93 | 20.27M |
| October 23, 2026 | 3.94 | 3.97 | 3.97 | 3.99 | 3.75 | 22.14M |
| October 22, 2026 | 4.12 | 3.97 | 3.97 | 4.12 | 3.96 | 14.26M |
| October 21, 2026 | 4.04 | 4.07 | 4.07 | 4.18 | 4 | 14.98M |
| October 20, 2026 | 4 | 4.04 | 4.04 | 4.09 | 3.97 | 14.03M |
| October 19, 2026 | 4.06 | 4 | 4 | 4.09 | 3.9 | 17.38M |
| October 16, 2026 | 4.22 | 4.11 | 4.11 | 4.27 | 4.08 | 18.26M |
| October 15, 2026 | 4.28 | 4.18 | 4.18 | 4.3 | 4.16 | 14.27M |
| October 14, 2026 | 4.48 | 4.35 | 4.35 | 4.51 | 4.33 | 21.53M |
| October 13, 2026 | 4.25 | 4.5 | 4.5 | 4.53 | 4.17 | 27.29M |
| October 12, 2026 | 4.48 | 4.32 | 4.32 | 4.64 | 4.29 | 28.48M |
| October 09, 2026 | 4.27 | 4.57 | 4.57 | 4.6 | 4.27 | 34.65M |
| October 08, 2026 | 4.33 | 4.31 | 4.31 | 4.39 | 4.26 | 12.08M |
| September 30, 2026 | 4.3 | 4.33 | 4.33 | 4.36 | 4.23 | 12.53M |
| September 29, 2026 | 4.27 | 4.28 | 4.28 | 4.34 | 4.22 | 13.14M |
| September 28, 2026 | 4.37 | 4.27 | 4.27 | 4.41 | 4.22 | 14.17M |
| September 24, 2026 | 4.41 | 4.37 | 4.37 | 4.47 | 4.32 | 20.99M |
| September 23, 2026 | 4.56 | 4.4 | 4.4 | 4.61 | 4.4 | 34.66M |
| September 22, 2026 | 4.42 | 4.62 | 4.62 | 4.86 | 4.35 | 48.39M |
| September 21, 2026 | 4.25 | 4.42 | 4.42 | 4.56 | 4.2 | 34.46M |
| September 18, 2026 | 4.12 | 4.25 | 4.25 | 4.39 | 4.06 | 40.67M |
| September 17, 2026 | 4.07 | 4.08 | 4.08 | 4.15 | 4.02 | 28.69M |
| September 16, 2026 | 4.06 | 4.09 | 4.09 | 4.17 | 3.94 | 30.56M |
| September 15, 2026 | 4.37 | 4.09 | 4.09 | 4.41 | 4.07 | 47.14M |
| September 11, 2026 | 4.72 | 4.48 | 4.48 | 4.87 | 4.42 | 51.88M |
| September 10, 2026 | 4.98 | 4.75 | 4.75 | 5 | 4.7 | 48.71M |
| September 09, 2026 | 5.04 | 4.98 | 4.98 | 5.09 | 4.82 | 66.39M |
| September 08, 2026 | 5.08 | 5.04 | 5.04 | 5.32 | 4.99 | 101.07M |
| September 07, 2026 | 4.82 | 5.08 | 5.08 | 5.3 | 4.81 | 113.03M |
| September 04, 2026 | 4.61 | 4.97 | 4.97 | 5.43 | 4.59 | 136.12M |
| September 03, 2026 | 4.7 | 5.1 | 5.1 | 5.29 | 4.58 | 144.7M |
| September 02, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.57 | 45.99M |
| September 01, 2026 | 3.96 | 4.37 | 4.37 | 4.37 | 3.96 | 16.36M |
| August 31, 2026 | 4.1 | 3.97 | 3.97 | 4.12 | 3.96 | 14.99M |
| August 28, 2026 | 4.02 | 4.09 | 4.09 | 4.11 | 3.96 | 13.6M |
| August 27, 2026 | 3.95 | 4.02 | 4.02 | 4.05 | 3.93 | 13.03M |
| August 26, 2026 | 3.97 | 3.96 | 3.96 | 4.04 | 3.93 | 13.98M |
| August 25, 2026 | 3.87 | 4.03 | 4.03 | 4.04 | 3.8 | 15.42M |
| August 24, 2026 | 3.93 | 3.88 | 3.88 | 3.97 | 3.86 | 9.38M |
| August 21, 2026 | 3.96 | 3.94 | 3.94 | 3.99 | 3.84 | 11.12M |
| August 20, 2026 | 3.88 | 3.93 | 3.93 | 3.96 | 3.84 | 10.52M |
| August 19, 2026 | 4 | 3.87 | 3.87 | 4.02 | 3.86 | 10.99M |
| August 18, 2026 | 3.99 | 4.02 | 4.02 | 4.06 | 3.98 | 14.08M |
| August 17, 2026 | 3.93 | 3.99 | 3.99 | 4.01 | 3.87 | 13.23M |
| August 14, 2026 | 4.02 | 3.94 | 3.94 | 4.03 | 3.87 | 14.15M |
| August 13, 2026 | 4.05 | 4.03 | 4.03 | 4.1 | 4.01 | 12.9M |
| August 12, 2026 | 3.96 | 4.07 | 4.07 | 4.1 | 3.94 | 16.13M |
| August 11, 2026 | 4 | 3.98 | 3.98 | 4.03 | 3.94 | 11.43M |
AD
