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 ¥869.9 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,309.94, while ¥1000 invested 1 year ago would be worth ¥986.78. This corresponds to total returns of -13.01%, 30.99%, -1.32%, respectively, with annualized returns of -1.38%, 5.55%, -1.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 3.9 | 4 | 4 | 4.01 | 3.87 | 13.17M |
| August 07, 2026 | 3.94 | 3.89 | 3.89 | 3.94 | 3.81 | 12M |
| August 06, 2026 | 3.97 | 3.92 | 3.92 | 3.97 | 3.87 | 13.66M |
| August 05, 2026 | 3.94 | 3.96 | 3.96 | 4.01 | 3.91 | 14.61M |
| August 04, 2026 | 3.92 | 3.94 | 3.94 | 3.97 | 3.9 | 15.96M |
| August 03, 2026 | 3.83 | 3.92 | 3.92 | 3.93 | 3.82 | 21.1M |
| 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 |
AD
