Yonghui Superstores Co., Ltd. (SHA:601933)
China
· Delayed Price · Currency is CNY 3.930
+0.010 (0.26%)
At close: Dec 5, 2025
Yonghui Superstores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.88 | 3.93 | 3.78 | 3.93 | 3.93 | 0.26% | 157,794,200 |
| Dec 4, 2025 | 4.00 | 4.01 | 3.90 | 3.92 | 3.92 | -2.00% | 102,088,100 |
| Dec 3, 2025 | 4.06 | 4.06 | 3.99 | 4.00 | 4.00 | -1.72% | 92,752,600 |
| Dec 2, 2025 | 4.04 | 4.10 | 4.01 | 4.07 | 4.07 | 0.49% | 88,839,110 |
| Dec 1, 2025 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 80,605,550 |
| Nov 28, 2025 | 4.00 | 4.07 | 3.97 | 4.06 | 4.06 | 1.00% | 94,279,590 |
| Nov 27, 2025 | 4.14 | 4.15 | 4.00 | 4.02 | 4.02 | -2.19% | 113,416,100 |
| Nov 26, 2025 | 4.07 | 4.14 | 4.04 | 4.11 | 4.11 | 1.73% | 128,857,600 |
| Nov 25, 2025 | 4.02 | 4.07 | 4.01 | 4.04 | 4.04 | 0.75% | 91,585,860 |
| Nov 24, 2025 | 4.00 | 4.04 | 3.95 | 4.01 | 4.01 | - | 102,317,000 |
| Nov 21, 2025 | 4.11 | 4.16 | 3.99 | 4.01 | 4.01 | -4.07% | 155,110,100 |
| Nov 20, 2025 | 4.33 | 4.35 | 4.05 | 4.18 | 4.18 | -3.91% | 324,571,400 |
| Nov 19, 2025 | 4.58 | 4.60 | 4.33 | 4.35 | 4.35 | -5.02% | 248,332,300 |
| Nov 18, 2025 | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | -1.93% | 142,988,000 |
| Nov 17, 2025 | 4.61 | 4.69 | 4.59 | 4.67 | 4.67 | 0.65% | 117,558,700 |
| Nov 14, 2025 | 4.59 | 4.76 | 4.58 | 4.64 | 4.64 | 0.22% | 180,642,800 |
| Nov 13, 2025 | 4.61 | 4.65 | 4.56 | 4.63 | 4.63 | 0.43% | 132,555,200 |
| Nov 12, 2025 | 4.68 | 4.77 | 4.61 | 4.61 | 4.61 | -2.74% | 154,566,400 |
| Nov 11, 2025 | 4.65 | 4.75 | 4.64 | 4.74 | 4.74 | 1.28% | 159,956,700 |
| Nov 10, 2025 | 4.57 | 4.70 | 4.55 | 4.68 | 4.68 | 2.41% | 165,151,500 |
| Nov 7, 2025 | 4.61 | 4.61 | 4.56 | 4.57 | 4.57 | -0.87% | 91,339,770 |
| Nov 6, 2025 | 4.64 | 4.65 | 4.61 | 4.61 | 4.61 | -1.07% | 95,427,100 |
| Nov 5, 2025 | 4.62 | 4.71 | 4.59 | 4.66 | 4.66 | 0.65% | 102,355,800 |
| Nov 4, 2025 | 4.66 | 4.67 | 4.63 | 4.63 | 4.63 | -1.07% | 68,761,430 |
| Nov 3, 2025 | 4.66 | 4.68 | 4.62 | 4.68 | 4.68 | 0.21% | 71,901,390 |
| Oct 31, 2025 | 4.61 | 4.69 | 4.57 | 4.67 | 4.67 | 0.65% | 90,927,050 |
| Oct 30, 2025 | 4.69 | 4.70 | 4.63 | 4.64 | 4.64 | -1.07% | 84,126,300 |
| Oct 29, 2025 | 4.71 | 4.72 | 4.68 | 4.69 | 4.69 | -1.26% | 83,032,300 |
| Oct 28, 2025 | 4.69 | 4.77 | 4.67 | 4.75 | 4.75 | 1.28% | 127,424,400 |
| Oct 27, 2025 | 4.69 | 4.71 | 4.67 | 4.69 | 4.69 | -0.42% | 88,004,870 |
| Oct 24, 2025 | 4.76 | 4.76 | 4.68 | 4.71 | 4.71 | -0.84% | 99,197,080 |
| Oct 23, 2025 | 4.75 | 4.81 | 4.72 | 4.75 | 4.75 | 0.42% | 90,905,890 |
| Oct 22, 2025 | 4.70 | 4.81 | 4.70 | 4.73 | 4.73 | - | 77,916,740 |
| Oct 21, 2025 | 4.71 | 4.78 | 4.67 | 4.73 | 4.73 | 0.64% | 99,892,910 |
| Oct 20, 2025 | 4.70 | 4.75 | 4.68 | 4.70 | 4.70 | -0.21% | 88,716,940 |
| Oct 17, 2025 | 4.76 | 4.84 | 4.71 | 4.71 | 4.71 | -1.87% | 117,360,800 |
| Oct 16, 2025 | 4.89 | 4.94 | 4.78 | 4.80 | 4.80 | -3.42% | 225,189,900 |
| Oct 15, 2025 | 5.00 | 5.10 | 4.89 | 4.97 | 4.97 | 2.69% | 338,154,700 |
| Oct 14, 2025 | 4.83 | 4.88 | 4.77 | 4.84 | 4.84 | -1.02% | 208,430,800 |
| Oct 13, 2025 | 4.61 | 5.00 | 4.56 | 4.89 | 4.89 | 5.16% | 296,063,200 |
| Oct 10, 2025 | 4.61 | 4.69 | 4.60 | 4.65 | 4.65 | 0.43% | 131,026,500 |
| Oct 9, 2025 | 4.66 | 4.67 | 4.60 | 4.63 | 4.63 | -1.07% | 143,217,700 |
| Sep 30, 2025 | 4.75 | 4.78 | 4.66 | 4.68 | 4.68 | -1.47% | 152,884,400 |
| Sep 29, 2025 | 4.75 | 4.78 | 4.65 | 4.75 | 4.75 | -0.63% | 120,043,800 |
| Sep 26, 2025 | 4.80 | 4.82 | 4.76 | 4.78 | 4.78 | -0.62% | 96,640,340 |
| Sep 25, 2025 | 4.84 | 4.85 | 4.80 | 4.81 | 4.81 | -0.82% | 90,731,670 |
| Sep 24, 2025 | 4.78 | 4.86 | 4.75 | 4.85 | 4.85 | 1.04% | 109,256,800 |
| Sep 23, 2025 | 4.94 | 4.94 | 4.76 | 4.80 | 4.80 | -3.03% | 174,736,400 |
| Sep 22, 2025 | 4.99 | 5.03 | 4.92 | 4.95 | 4.95 | -0.80% | 110,903,600 |
| Sep 19, 2025 | 5.05 | 5.07 | 4.94 | 4.99 | 4.99 | -1.19% | 154,259,300 |