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 ¥697.63 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,171.25, while ¥1000 invested 1 year ago would be worth ¥830.8. This corresponds to total returns of -30.24%, 17.13%, -16.92%, respectively, with annualized returns of -3.53%, 3.21%, -16.92%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.7 | 3.83 | 3.83 | 3.85 | 3.68 | 25.58M |
| July 30, 2026 | 3.7 | 3.79 | 3.79 | 3.95 | 3.7 | 38.19M |
| July 29, 2026 | 3.62 | 3.77 | 3.77 | 3.85 | 3.62 | 35.64M |
| July 28, 2026 | 3.5 | 3.61 | 3.61 | 3.66 | 3.5 | 15.74M |
| July 27, 2026 | 3.39 | 3.54 | 3.54 | 3.55 | 3.37 | 17.65M |
| July 24, 2026 | 3.52 | 3.4 | 3.4 | 3.54 | 3.39 | 15.47M |
| July 23, 2026 | 3.39 | 3.54 | 3.54 | 3.55 | 3.38 | 19.37M |
| July 22, 2026 | 3.42 | 3.43 | 3.43 | 3.5 | 3.38 | 15.77M |
| July 21, 2026 | 3.48 | 3.45 | 3.45 | 3.53 | 3.35 | 20.55M |
| July 20, 2026 | 3.48 | 3.51 | 3.51 | 3.64 | 3.46 | 21.45M |
| July 17, 2026 | 3.67 | 3.54 | 3.54 | 3.85 | 3.49 | 27.23M |
| July 16, 2026 | 3.65 | 3.72 | 3.72 | 3.74 | 3.56 | 22.36M |
| July 15, 2026 | 3.52 | 3.65 | 3.65 | 3.73 | 3.51 | 27.6M |
| July 14, 2026 | 3.52 | 3.58 | 3.58 | 3.59 | 3.46 | 19.47M |
| July 13, 2026 | 3.64 | 3.5 | 3.5 | 3.67 | 3.47 | 19.14M |
| July 10, 2026 | 3.49 | 3.63 | 3.63 | 3.7 | 3.46 | 26.92M |
| July 09, 2026 | 3.46 | 3.49 | 3.49 | 3.52 | 3.41 | 17.2M |
| July 08, 2026 | 3.53 | 3.47 | 3.47 | 3.54 | 3.44 | 13.83M |
| July 07, 2026 | 3.6 | 3.49 | 3.49 | 3.62 | 3.48 | 15.67M |
| July 06, 2026 | 3.68 | 3.62 | 3.62 | 3.73 | 3.59 | 15.82M |
| July 03, 2026 | 3.66 | 3.7 | 3.7 | 3.73 | 3.61 | 26.07M |
| July 02, 2026 | 3.66 | 3.66 | 3.66 | 3.82 | 3.62 | 29.05M |
| July 01, 2026 | 3.58 | 3.68 | 3.68 | 3.72 | 3.56 | 26.09M |
| June 30, 2026 | 3.53 | 3.58 | 3.58 | 3.59 | 3.42 | 20.06M |
| June 29, 2026 | 3.46 | 3.55 | 3.55 | 3.76 | 3.38 | 31.82M |
| June 26, 2026 | 3.64 | 3.49 | 3.49 | 3.65 | 3.48 | 18.53M |
| June 25, 2026 | 3.58 | 3.62 | 3.62 | 3.66 | 3.52 | 21.22M |
| June 24, 2026 | 3.81 | 3.58 | 3.58 | 3.83 | 3.56 | 25.35M |
| June 23, 2026 | 3.76 | 3.8 | 3.8 | 3.9 | 3.76 | 25.59M |
| June 22, 2026 | 3.75 | 3.8 | 3.8 | 3.81 | 3.68 | 28.5M |
| June 18, 2026 | 3.95 | 3.78 | 3.78 | 3.96 | 3.78 | 33.92M |
| June 17, 2026 | 4.12 | 3.95 | 3.95 | 4.14 | 3.93 | 37.84M |
| June 16, 2026 | 4.14 | 4.12 | 4.12 | 4.18 | 4 | 52.82M |
| June 15, 2026 | 3.96 | 4.1 | 4.1 | 4.39 | 3.96 | 70.36M |
| June 12, 2026 | 3.95 | 3.99 | 3.99 | 4.09 | 3.86 | 42.32M |
| June 11, 2026 | 4.18 | 3.98 | 3.98 | 4.45 | 3.92 | 50.42M |
| June 10, 2026 | 4.51 | 4.23 | 4.23 | 4.55 | 4.18 | 50.57M |
| June 09, 2026 | 4.81 | 4.56 | 4.56 | 4.92 | 4.47 | 58M |
| June 08, 2026 | 4.92 | 4.81 | 4.81 | 5.23 | 4.8 | 88.49M |
| June 05, 2026 | 4.92 | 5.13 | 5.13 | 5.45 | 4.84 | 103.98M |
| June 04, 2026 | 4.51 | 4.95 | 4.95 | 4.95 | 4.5 | 30.76M |
| June 03, 2026 | 4.5 | 4.5 | 4.5 | 4.59 | 4.41 | 36.71M |
| 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 |
AD
