Yonghui Superstores Co., Ltd. (601933.SS) SHH
3.67
-0.08(-2.13%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.67
-0.08(-2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.75 | 3.67 | 3.67 | 3.77 | 3.67 | 60.4M |
| April 02, 2026 | 3.79 | 3.75 | 3.75 | 3.79 | 3.73 | 73.29M |
| April 01, 2026 | 3.8 | 3.79 | 3.79 | 3.82 | 3.76 | 76.39M |
| March 31, 2026 | 3.82 | 3.77 | 3.77 | 3.92 | 3.77 | 113.99M |
| March 30, 2026 | 3.77 | 3.86 | 3.86 | 3.87 | 3.76 | 90.46M |
| March 27, 2026 | 3.76 | 3.82 | 3.82 | 3.83 | 3.73 | 71.15M |
| March 26, 2026 | 3.86 | 3.8 | 3.8 | 3.9 | 3.8 | 133.4M |
| March 25, 2026 | 3.74 | 3.93 | 3.93 | 4.07 | 3.73 | 220.09M |
| March 24, 2026 | 3.71 | 3.75 | 3.75 | 3.75 | 3.66 | 111.37M |
| March 23, 2026 | 3.78 | 3.66 | 3.66 | 3.81 | 3.65 | 149.09M |
| March 20, 2026 | 3.94 | 3.85 | 3.85 | 3.98 | 3.85 | 137.59M |
| March 19, 2026 | 3.94 | 4 | 4 | 4.1 | 3.9 | 185.49M |
| March 18, 2026 | 4.02 | 3.98 | 3.98 | 4.03 | 3.93 | 129.42M |
| March 17, 2026 | 4.02 | 4.02 | 4.02 | 4.1 | 4.02 | 124.5M |
| March 16, 2026 | 4.02 | 4.03 | 4.03 | 4.06 | 4 | 81.26M |
| March 13, 2026 | 4.04 | 4.01 | 4.01 | 4.08 | 4 | 112.8M |
| March 12, 2026 | 4.07 | 4.06 | 4.06 | 4.1 | 4.04 | 94.11M |
| March 11, 2026 | 4.11 | 4.08 | 4.08 | 4.12 | 4.07 | 89.45M |
| March 10, 2026 | 4.12 | 4.1 | 4.1 | 4.13 | 4.1 | 35.65M |
| March 09, 2026 | 4.12 | 4.1 | 4.1 | 4.15 | 4.06 | 110.48M |
| March 06, 2026 | 4.08 | 4.16 | 4.16 | 4.17 | 4.06 | 113.16M |
| March 05, 2026 | 4.06 | 4.11 | 4.11 | 4.15 | 4.06 | 147.65M |
| March 04, 2026 | 4.1 | 4.05 | 4.05 | 4.11 | 4.02 | 113.61M |
| March 03, 2026 | 4.14 | 4.18 | 4.18 | 4.24 | 4.05 | 242.38M |
| March 02, 2026 | 4.19 | 4.14 | 4.14 | 4.2 | 4.1 | 174.18M |
| February 27, 2026 | 4.22 | 4.25 | 4.25 | 4.26 | 4.21 | 104.47M |
| February 26, 2026 | 4.34 | 4.24 | 4.24 | 4.34 | 4.22 | 154.87M |
| February 25, 2026 | 4.32 | 4.33 | 4.33 | 4.35 | 4.31 | 105.39M |
| February 24, 2026 | 4.32 | 4.32 | 4.32 | 4.38 | 4.29 | 109.04M |
| February 13, 2026 | 4.36 | 4.31 | 0 | 4.42 | 4.31 | 107.13M |
| February 12, 2026 | 4.46 | 4.35 | 0 | 4.47 | 4.35 | 172.17M |
| February 11, 2026 | 4.45 | 4.45 | 0 | 4.52 | 4.42 | 124.95M |
| February 10, 2026 | 4.58 | 4.47 | 0 | 4.58 | 4.46 | 215.22M |
| February 09, 2026 | 4.57 | 4.59 | 0 | 4.61 | 4.52 | 203.75M |
| February 06, 2026 | 4.75 | 4.61 | 0 | 4.76 | 4.54 | 306.09M |
| February 05, 2026 | 4.51 | 4.75 | 0 | 4.75 | 4.49 | 470.16M |
| February 04, 2026 | 4.45 | 4.54 | 0 | 4.54 | 4.41 | 246.57M |
| February 03, 2026 | 4.43 | 4.46 | 0 | 4.49 | 4.41 | 196.92M |
| February 02, 2026 | 4.35 | 4.43 | 0 | 4.51 | 4.34 | 205.83M |
| January 30, 2026 | 4.52 | 4.4 | 0 | 4.55 | 4.4 | 229.36M |
| January 29, 2026 | 4.37 | 4.51 | 0 | 4.51 | 4.26 | 307.19M |
| January 28, 2026 | 4.37 | 4.39 | 0 | 4.47 | 4.36 | 158.24M |
| January 27, 2026 | 4.5 | 4.41 | 0 | 4.5 | 4.34 | 247.32M |
| January 26, 2026 | 4.63 | 4.53 | 0 | 4.64 | 4.47 | 383.93M |
| January 23, 2026 | 4.66 | 4.71 | 0 | 4.74 | 4.64 | 241.77M |
| January 22, 2026 | 4.63 | 4.67 | 0 | 4.71 | 4.6 | 247.99M |
| January 21, 2026 | 4.76 | 4.66 | 0 | 4.81 | 4.6 | 407.39M |
| January 20, 2026 | 4.79 | 4.89 | 0 | 5.07 | 4.73 | 480.81M |
| January 19, 2026 | 4.71 | 4.82 | 0 | 4.88 | 4.66 | 370.27M |
| January 16, 2026 | 4.85 | 4.71 | 0 | 4.9 | 4.68 | 440.43M |
| January 15, 2026 | 5 | 4.87 | 0 | 5.12 | 4.84 | 503.47M |
| January 14, 2026 | 5.1 | 5.03 | 0 | 5.29 | 5 | 798.71M |
| January 13, 2026 | 5.26 | 5.28 | 0 | 5.85 | 5.15 | 1.06B |
| January 12, 2026 | 5.13 | 5.36 | 0 | 5.4 | 5.07 | 982.46M |
| January 09, 2026 | 4.94 | 5.16 | 0 | 5.19 | 4.93 | 769.48M |
| January 08, 2026 | 4.85 | 5.03 | 0 | 5.19 | 4.81 | 749.85M |
| January 07, 2026 | 4.84 | 4.92 | 0 | 5.05 | 4.77 | 703.78M |
| January 06, 2026 | 4.63 | 4.96 | 0 | 5.04 | 4.6 | 911.28M |
| January 05, 2026 | 4.65 | 4.67 | 0 | 4.73 | 4.59 | 461.95M |
| December 31, 2025 | 4.9 | 4.69 | 0 | 4.95 | 4.67 | 563.36M |