Maoye Commercial Co., Ltd. (600828.SS) SHH
4.50
-0.09(-1.96%)
Currency In CNY
- 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 ¥891.09 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,304.35, while ¥1000 invested 1 year ago would be worth ¥1,105.65. This corresponds to total returns of -10.89%, 30.43%, 10.57%, respectively, with annualized returns of -1.15%, 5.45%, 10.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600828.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.65 | 4.59 | 4.59 | 4.78 | 4.48 | 49.09M |
| June 01, 2026 | 4.66 | 4.74 | 4.74 | 4.83 | 4.49 | 67.09M |
| May 29, 2026 | 4.21 | 4.63 | 4.63 | 4.63 | 4.21 | 26.6M |
| May 28, 2026 | 4.32 | 4.21 | 4.21 | 4.35 | 4.18 | 21.21M |
| May 27, 2026 | 4.36 | 4.39 | 4.39 | 4.44 | 4.26 | 32.51M |
| May 26, 2026 | 4.4 | 4.36 | 4.36 | 4.53 | 4.3 | 22.62M |
| May 25, 2026 | 4.39 | 4.45 | 4.45 | 4.45 | 4.31 | 12.53M |
| May 22, 2026 | 4.4 | 4.38 | 4.38 | 4.43 | 4.32 | 13.36M |
| May 21, 2026 | 4.5 | 4.39 | 4.39 | 4.55 | 4.34 | 16.94M |
| May 20, 2026 | 4.62 | 4.5 | 4.5 | 4.62 | 4.46 | 15.45M |
| May 19, 2026 | 4.65 | 4.62 | 4.62 | 4.7 | 4.52 | 15.83M |
| May 18, 2026 | 4.64 | 4.69 | 4.69 | 4.69 | 4.6 | 14.49M |
| May 15, 2026 | 4.7 | 4.65 | 4.65 | 4.75 | 4.64 | 18.05M |
| May 14, 2026 | 5 | 4.76 | 4.76 | 5 | 4.76 | 25.01M |
| May 13, 2026 | 4.98 | 4.92 | 4.92 | 5.01 | 4.85 | 27.18M |
| May 12, 2026 | 5.09 | 4.99 | 4.99 | 5.27 | 4.96 | 34.48M |
| May 11, 2026 | 5.1 | 5.06 | 5.06 | 5.12 | 5.03 | 18.64M |
| May 08, 2026 | 5.05 | 5.05 | 5.05 | 5.1 | 4.92 | 31.99M |
| May 07, 2026 | 5.05 | 4.99 | 4.99 | 5.07 | 4.92 | 24.25M |
| May 06, 2026 | 5.04 | 5.05 | 5.05 | 5.05 | 4.95 | 20.93M |
| April 30, 2026 | 5.05 | 5 | 5 | 5.09 | 4.98 | 13.55M |
| April 29, 2026 | 5 | 5.02 | 5.02 | 5.09 | 4.97 | 12.35M |
| April 28, 2026 | 5.13 | 5.09 | 5.09 | 5.13 | 4.95 | 18.4M |
| April 27, 2026 | 5 | 5.15 | 5.15 | 5.2 | 4.95 | 20.24M |
| April 24, 2026 | 5.09 | 5.03 | 5.03 | 5.13 | 4.97 | 15.47M |
| April 23, 2026 | 5.15 | 5.14 | 5.14 | 5.19 | 5.08 | 19.08M |
| April 22, 2026 | 5.13 | 5.16 | 5.16 | 5.3 | 5.1 | 17.04M |
| April 21, 2026 | 5.27 | 5.2 | 5.2 | 5.32 | 5.11 | 23.17M |
| April 20, 2026 | 5.25 | 5.21 | 5.21 | 5.26 | 5.14 | 17.31M |
| April 17, 2026 | 5.2 | 5.28 | 5.28 | 5.33 | 5.16 | 19.71M |
| April 16, 2026 | 5.15 | 5.24 | 5.24 | 5.3 | 5.13 | 15.36M |
| April 15, 2026 | 5.21 | 5.16 | 5.16 | 5.26 | 5.13 | 16.36M |
| April 14, 2026 | 5.24 | 5.23 | 5.23 | 5.26 | 5.13 | 15M |
| April 13, 2026 | 5.15 | 5.18 | 5.18 | 5.19 | 5.11 | 11.42M |
| April 10, 2026 | 5.24 | 5.16 | 5.16 | 5.24 | 5.14 | 13.49M |
| April 09, 2026 | 5.23 | 5.2 | 5.2 | 5.25 | 5.09 | 15.96M |
| April 08, 2026 | 5.19 | 5.3 | 5.3 | 5.3 | 5.17 | 18.49M |
| April 07, 2026 | 5.09 | 5.13 | 5.13 | 5.14 | 4.99 | 17.01M |
| April 03, 2026 | 5.17 | 4.99 | 4.99 | 5.17 | 4.95 | 18.28M |
| April 02, 2026 | 5.27 | 5.14 | 5.14 | 5.27 | 5.08 | 20.58M |
| April 01, 2026 | 5.42 | 5.28 | 5.28 | 5.43 | 5.21 | 23.35M |
| March 31, 2026 | 5.47 | 5.33 | 5.33 | 5.62 | 5.33 | 21.81M |
| March 30, 2026 | 5.31 | 5.46 | 5.46 | 5.56 | 5.3 | 19.46M |
| March 27, 2026 | 5.37 | 5.45 | 5.45 | 5.49 | 5.32 | 16.89M |
| March 26, 2026 | 5.55 | 5.47 | 5.47 | 5.62 | 5.37 | 27.48M |
| March 25, 2026 | 5.5 | 5.61 | 5.61 | 5.64 | 5.5 | 23.17M |
| March 24, 2026 | 5.46 | 5.54 | 5.54 | 5.61 | 5.38 | 28.88M |
| March 23, 2026 | 5.45 | 5.35 | 5.35 | 5.56 | 5.31 | 25.93M |
| March 20, 2026 | 5.72 | 5.53 | 5.53 | 5.84 | 5.52 | 25.65M |
| March 19, 2026 | 5.89 | 5.81 | 5.81 | 5.99 | 5.74 | 32.48M |
| March 18, 2026 | 5.98 | 5.88 | 5.88 | 6.04 | 5.8 | 25.83M |
| March 17, 2026 | 6.13 | 6 | 6 | 6.24 | 5.99 | 22.91M |
| March 16, 2026 | 6.15 | 6.19 | 6.19 | 6.25 | 6.06 | 27.88M |
| March 13, 2026 | 6.21 | 6.07 | 6.07 | 6.34 | 6.05 | 32.24M |
| March 12, 2026 | 6.34 | 6.26 | 6.26 | 6.42 | 6.24 | 26.4M |
| March 11, 2026 | 6.42 | 6.36 | 6.36 | 6.52 | 6.33 | 36.71M |
| March 10, 2026 | 6.42 | 6.3 | 6.48 | 6.47 | 6.28 | 18.78M |
| March 09, 2026 | 6.27 | 6.37 | 6.37 | 6.5 | 6.27 | 38.33M |
| March 06, 2026 | 6.45 | 6.4 | 6.4 | 6.58 | 6.36 | 66.45M |
| March 05, 2026 | 6.02 | 6.53 | 6.53 | 6.53 | 5.97 | 65.41M |
