Shanghai - Delayed Quote CNY
Yonghui Superstores Co., Ltd. (601933.SS)
5.13
-0.09
(-1.72%)
As of 1:58:52 PM GMT+8. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 5.21 | 5.21 | 5.13 | 5.13 | 5.13 | 131,920,400 |
| May 14, 2025 | 5.24 | 5.26 | 5.16 | 5.22 | 5.22 | 183,132,523 |
| May 13, 2025 | 5.25 | 5.40 | 5.22 | 5.25 | 5.25 | 234,648,600 |
| May 12, 2025 | 5.18 | 5.31 | 5.11 | 5.24 | 5.24 | 210,589,651 |
| May 9, 2025 | 5.30 | 5.31 | 5.15 | 5.16 | 5.16 | 236,404,700 |
| May 8, 2025 | 5.26 | 5.44 | 5.20 | 5.34 | 5.34 | 266,078,473 |
| May 7, 2025 | 5.31 | 5.49 | 5.26 | 5.31 | 5.31 | 338,014,720 |
| May 6, 2025 | 5.17 | 5.25 | 5.17 | 5.23 | 5.23 | 226,705,001 |
| Apr 30, 2025 | 5.16 | 5.29 | 5.10 | 5.16 | 5.16 | 261,645,947 |
| Apr 29, 2025 | 5.36 | 5.39 | 5.12 | 5.21 | 5.21 | 342,834,587 |
| Apr 28, 2025 | 5.32 | 5.62 | 5.32 | 5.41 | 5.41 | 329,970,036 |
| Apr 25, 2025 | 5.55 | 5.60 | 5.40 | 5.44 | 5.44 | 370,610,012 |
| Apr 24, 2025 | 5.45 | 5.66 | 5.33 | 5.62 | 5.62 | 564,650,202 |
| Apr 23, 2025 | 5.43 | 5.55 | 5.33 | 5.46 | 5.46 | 370,911,489 |
| Apr 22, 2025 | 5.54 | 5.58 | 5.42 | 5.48 | 5.48 | 337,825,461 |
| Apr 21, 2025 | 5.44 | 5.64 | 5.44 | 5.54 | 5.54 | 371,373,458 |
| Apr 18, 2025 | 5.73 | 5.75 | 5.44 | 5.54 | 5.54 | 554,115,716 |
| Apr 17, 2025 | 5.86 | 6.08 | 5.76 | 5.81 | 5.81 | 553,165,661 |
| Apr 16, 2025 | 5.81 | 6.06 | 5.72 | 6.00 | 6.00 | 669,088,689 |
| Apr 15, 2025 | 5.90 | 6.10 | 5.72 | 5.90 | 5.90 | 706,272,733 |
| Apr 14, 2025 | 6.07 | 6.25 | 5.92 | 5.93 | 5.93 | 805,260,508 |
| Apr 11, 2025 | 6.16 | 6.34 | 5.94 | 6.03 | 6.03 | 832,632,535 |
| Apr 10, 2025 | 5.79 | 6.58 | 5.78 | 6.23 | 6.23 | 1,115,088,480 |
| Apr 9, 2025 | 5.99 | 6.27 | 5.65 | 6.04 | 6.04 | 1,254,042,194 |
| Apr 8, 2025 | 5.29 | 5.70 | 5.10 | 5.70 | 5.70 | 526,095,441 |
| Apr 7, 2025 | 5.05 | 5.42 | 4.86 | 5.18 | 5.18 | 867,427,487 |
| Apr 3, 2025 | 4.62 | 5.10 | 4.58 | 5.10 | 5.10 | 556,107,818 |
| Apr 2, 2025 | 4.62 | 4.67 | 4.55 | 4.64 | 4.64 | 119,007,425 |
| Apr 1, 2025 | 4.75 | 4.78 | 4.61 | 4.62 | 4.62 | 197,428,041 |
| Mar 31, 2025 | 4.54 | 4.88 | 4.48 | 4.79 | 4.79 | 325,815,424 |
| Mar 28, 2025 | 4.58 | 4.59 | 4.48 | 4.51 | 4.51 | 154,510,943 |
| Mar 27, 2025 | 4.68 | 4.72 | 4.57 | 4.60 | 4.60 | 153,693,608 |
| Mar 26, 2025 | 4.67 | 4.74 | 4.65 | 4.70 | 4.70 | 107,646,479 |
| Mar 25, 2025 | 4.82 | 4.83 | 4.68 | 4.70 | 4.70 | 146,494,347 |
| Mar 24, 2025 | 4.80 | 4.87 | 4.67 | 4.76 | 4.76 | 205,105,693 |
| Mar 21, 2025 | 5.03 | 5.06 | 4.83 | 4.84 | 4.84 | 297,079,288 |
| Mar 20, 2025 | 5.20 | 5.35 | 5.05 | 5.08 | 5.08 | 405,263,423 |
| Mar 19, 2025 | 5.27 | 5.45 | 5.16 | 5.22 | 5.22 | 491,914,867 |
| Mar 18, 2025 | 5.05 | 5.50 | 5.01 | 5.40 | 5.40 | 747,729,995 |
| Mar 17, 2025 | 5.04 | 5.20 | 4.99 | 5.00 | 5.00 | 432,395,253 |
| Mar 14, 2025 | 4.65 | 4.96 | 4.63 | 4.93 | 4.93 | 401,262,518 |
| Mar 13, 2025 | 4.81 | 4.81 | 4.62 | 4.65 | 4.65 | 247,620,247 |
| Mar 12, 2025 | 4.81 | 4.94 | 4.76 | 4.81 | 4.81 | 285,787,093 |
| Mar 11, 2025 | 4.91 | 4.92 | 4.85 | 4.90 | 4.90 | 201,134,496 |
| Mar 10, 2025 | 4.95 | 5.04 | 4.87 | 4.97 | 4.97 | 172,947,360 |
| Mar 7, 2025 | 5.02 | 5.07 | 4.95 | 5.00 | 5.00 | 197,949,227 |
| Mar 6, 2025 | 4.97 | 5.07 | 4.92 | 5.02 | 5.02 | 248,957,514 |
| Mar 5, 2025 | 4.90 | 5.10 | 4.87 | 4.99 | 4.99 | 242,029,588 |
| Mar 4, 2025 | 5.07 | 5.07 | 4.81 | 4.97 | 4.97 | 316,582,048 |
| Mar 3, 2025 | 5.35 | 5.35 | 5.07 | 5.13 | 5.13 | 327,942,165 |
| Feb 28, 2025 | 5.29 | 5.49 | 5.21 | 5.33 | 5.33 | 554,250,667 |
| Feb 27, 2025 | 5.13 | 5.41 | 5.10 | 5.28 | 5.28 | 544,511,615 |
| Feb 26, 2025 | 5.13 | 5.23 | 5.00 | 5.12 | 5.12 | 276,517,249 |
| Feb 25, 2025 | 5.18 | 5.30 | 5.13 | 5.16 | 5.16 | 235,333,956 |
| Feb 24, 2025 | 5.22 | 5.32 | 5.18 | 5.21 | 5.21 | 252,465,687 |
| Feb 21, 2025 | 5.35 | 5.39 | 5.19 | 5.28 | 5.28 | 290,550,358 |
| Feb 20, 2025 | 5.25 | 5.45 | 5.20 | 5.39 | 5.39 | 382,015,241 |
| Feb 19, 2025 | 5.22 | 5.27 | 5.13 | 5.23 | 5.23 | 230,367,686 |
| Feb 18, 2025 | 5.48 | 5.48 | 5.19 | 5.21 | 5.21 | 365,514,406 |
| Feb 17, 2025 | 5.47 | 5.63 | 5.39 | 5.53 | 5.53 | 334,133,986 |
| Feb 14, 2025 | 5.53 | 5.60 | 5.40 | 5.44 | 5.44 | 288,823,836 |
| Feb 13, 2025 | 5.55 | 5.73 | 5.44 | 5.60 | 5.60 | 424,062,277 |
| Feb 12, 2025 | 5.34 | 5.56 | 5.33 | 5.56 | 5.56 | 311,937,343 |
| Feb 11, 2025 | 5.60 | 5.62 | 5.36 | 5.40 | 5.40 | 313,566,134 |
| Feb 10, 2025 | 5.28 | 5.63 | 5.25 | 5.57 | 5.57 | 474,450,964 |
| Feb 7, 2025 | 5.23 | 5.48 | 5.16 | 5.36 | 5.36 | 395,111,889 |
| Feb 6, 2025 | 5.20 | 5.33 | 5.12 | 5.28 | 5.28 | 302,550,555 |
| Feb 5, 2025 | 5.43 | 5.43 | 5.17 | 5.20 | 5.20 | 383,576,345 |
| Jan 27, 2025 | 5.85 | 5.85 | 5.45 | 5.46 | 5.46 | 336,975,452 |
| Jan 24, 2025 | 5.87 | 5.97 | 5.64 | 5.87 | 5.87 | 363,206,676 |
| Jan 23, 2025 | 5.90 | 6.07 | 5.81 | 5.95 | 5.95 | 487,296,977 |
| Jan 22, 2025 | 5.79 | 6.00 | 5.71 | 5.88 | 5.88 | 465,532,024 |
| Jan 21, 2025 | 5.64 | 5.88 | 5.52 | 5.79 | 5.79 | 480,131,559 |
| Jan 20, 2025 | 5.65 | 5.79 | 5.60 | 5.64 | 5.64 | 354,532,507 |
| Jan 17, 2025 | 5.70 | 5.75 | 5.48 | 5.54 | 5.54 | 417,576,753 |
| Jan 16, 2025 | 5.65 | 5.95 | 5.61 | 5.80 | 5.80 | 496,718,692 |
| Jan 15, 2025 | 5.82 | 5.99 | 5.65 | 5.68 | 5.68 | 503,032,033 |
| Jan 14, 2025 | 5.67 | 6.00 | 5.57 | 5.94 | 5.94 | 525,411,257 |
| Jan 13, 2025 | 5.30 | 5.75 | 5.26 | 5.65 | 5.65 | 427,068,429 |
| Jan 10, 2025 | 5.88 | 5.88 | 5.44 | 5.45 | 5.45 | 473,461,351 |
| Jan 9, 2025 | 5.85 | 6.03 | 5.81 | 5.89 | 5.89 | 415,468,326 |
| Jan 8, 2025 | 5.95 | 6.09 | 5.74 | 5.94 | 5.94 | 504,943,155 |
| Jan 7, 2025 | 5.85 | 6.05 | 5.69 | 5.97 | 5.97 | 569,028,769 |
| Jan 6, 2025 | 5.90 | 6.39 | 5.61 | 5.96 | 5.96 | 606,458,358 |
| Jan 3, 2025 | 6.56 | 6.60 | 6.12 | 6.12 | 6.12 | 827,422,640 |
| Jan 2, 2025 | 6.30 | 6.97 | 6.17 | 6.80 | 6.80 | 1,067,466,296 |
| Dec 31, 2024 | 6.65 | 6.95 | 6.16 | 6.34 | 6.34 | 596,983,131 |
| Dec 30, 2024 | 6.80 | 6.96 | 6.62 | 6.75 | 6.75 | 564,893,958 |
| Dec 27, 2024 | 6.60 | 7.25 | 6.58 | 6.89 | 6.89 | 923,365,297 |
| Dec 26, 2024 | 6.43 | 7.00 | 6.23 | 6.81 | 6.81 | 820,932,743 |
| Dec 25, 2024 | 6.02 | 6.64 | 5.82 | 6.43 | 6.43 | 704,031,945 |
| Dec 24, 2024 | 5.90 | 6.29 | 5.73 | 6.11 | 6.11 | 598,044,174 |
| Dec 23, 2024 | 6.25 | 6.33 | 5.91 | 5.94 | 5.94 | 537,036,365 |
| Dec 20, 2024 | 6.31 | 6.50 | 6.20 | 6.22 | 6.22 | 547,994,591 |
| Dec 19, 2024 | 6.60 | 6.60 | 6.20 | 6.26 | 6.26 | 717,795,379 |
| Dec 18, 2024 | 6.19 | 6.88 | 6.19 | 6.87 | 6.87 | 965,817,774 |
| Dec 17, 2024 | 7.15 | 7.35 | 6.88 | 6.88 | 6.88 | 444,668,885 |
| Dec 16, 2024 | 7.16 | 7.87 | 6.89 | 7.64 | 7.64 | 1,391,760,640 |
| Dec 13, 2024 | 6.77 | 7.62 | 6.66 | 7.15 | 7.15 | 1,370,378,063 |
| Dec 12, 2024 | 6.11 | 6.94 | 6.10 | 6.94 | 6.94 | 1,145,989,786 |
| Dec 11, 2024 | 6.00 | 6.50 | 5.83 | 6.31 | 6.31 | 1,045,785,856 |
| Dec 10, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 208,631,999 |
| Dec 9, 2024 | 5.50 | 5.80 | 5.43 | 5.48 | 5.48 | 519,853,567 |
| Dec 6, 2024 | 5.69 | 5.88 | 5.58 | 5.62 | 5.62 | 814,333,548 |
| Dec 5, 2024 | 6.10 | 6.55 | 5.92 | 6.03 | 6.03 | 1,150,385,844 |
| Dec 4, 2024 | 5.65 | 6.52 | 5.34 | 6.52 | 6.52 | 1,394,368,174 |
| Dec 3, 2024 | 6.05 | 6.09 | 5.60 | 5.93 | 5.93 | 1,255,822,199 |
| Dec 2, 2024 | 5.30 | 5.54 | 5.25 | 5.54 | 5.54 | 254,009,300 |
| Nov 29, 2024 | 4.79 | 5.04 | 4.72 | 5.04 | 5.04 | 515,221,552 |
| Nov 28, 2024 | 4.53 | 4.72 | 4.50 | 4.58 | 4.58 | 328,459,078 |
| Nov 27, 2024 | 4.31 | 4.63 | 4.27 | 4.53 | 4.53 | 350,305,722 |
| Nov 26, 2024 | 4.22 | 4.63 | 4.22 | 4.48 | 4.48 | 486,953,055 |
| Nov 25, 2024 | 4.21 | 4.27 | 4.08 | 4.21 | 4.21 | 224,288,004 |
| Nov 22, 2024 | 4.41 | 4.42 | 4.22 | 4.23 | 4.23 | 214,884,183 |
| Nov 21, 2024 | 4.46 | 4.63 | 4.38 | 4.45 | 4.45 | 278,843,841 |
| Nov 20, 2024 | 4.38 | 4.58 | 4.30 | 4.51 | 4.51 | 335,567,498 |
| Nov 19, 2024 | 4.34 | 4.40 | 4.18 | 4.36 | 4.36 | 285,626,776 |
| Nov 18, 2024 | 4.32 | 4.48 | 4.25 | 4.32 | 4.32 | 310,012,824 |
| Nov 15, 2024 | 4.60 | 4.62 | 4.32 | 4.34 | 4.34 | 423,271,473 |
| Nov 14, 2024 | 4.83 | 4.85 | 4.58 | 4.64 | 4.64 | 372,259,052 |
| Nov 13, 2024 | 5.18 | 5.22 | 4.85 | 4.90 | 4.90 | 496,857,165 |
| Nov 12, 2024 | 5.00 | 5.38 | 5.00 | 5.17 | 5.17 | 607,811,993 |
| Nov 11, 2024 | 4.89 | 5.12 | 4.81 | 4.99 | 4.99 | 462,384,452 |
| Nov 8, 2024 | 5.20 | 5.46 | 4.90 | 5.14 | 5.14 | 922,808,702 |
| Nov 7, 2024 | 4.70 | 5.20 | 4.68 | 5.20 | 5.20 | 896,219,605 |
| Nov 6, 2024 | 4.86 | 4.99 | 4.71 | 4.73 | 4.73 | 625,400,380 |
| Nov 5, 2024 | 4.80 | 5.28 | 4.78 | 4.96 | 4.96 | 749,612,556 |
| Nov 4, 2024 | 5.23 | 5.35 | 4.60 | 5.08 | 5.08 | 915,870,088 |
| Nov 1, 2024 | 4.47 | 5.07 | 4.25 | 5.07 | 5.07 | 922,512,621 |
| Oct 31, 2024 | 4.75 | 4.91 | 4.48 | 4.61 | 4.61 | 739,448,573 |
| Oct 30, 2024 | 4.70 | 5.03 | 4.53 | 4.91 | 4.91 | 882,834,088 |
| Oct 29, 2024 | 4.27 | 4.60 | 4.20 | 4.60 | 4.60 | 777,256,341 |
| Oct 28, 2024 | 3.88 | 4.18 | 3.88 | 4.18 | 4.18 | 312,224,386 |
| Oct 25, 2024 | 3.73 | 3.93 | 3.68 | 3.80 | 3.80 | 429,913,665 |
| Oct 24, 2024 | 3.70 | 4.03 | 3.55 | 3.77 | 3.77 | 632,571,683 |
| Oct 23, 2024 | 3.47 | 3.75 | 3.41 | 3.69 | 3.69 | 815,912,962 |
| Oct 22, 2024 | 3.13 | 3.41 | 3.09 | 3.41 | 3.41 | 434,081,820 |
| Oct 21, 2024 | 3.05 | 3.18 | 3.02 | 3.10 | 3.10 | 305,675,782 |
| Oct 18, 2024 | 2.90 | 3.10 | 2.88 | 3.03 | 3.03 | 381,489,181 |
| Oct 17, 2024 | 3.00 | 3.06 | 2.91 | 2.91 | 2.91 | 257,143,125 |
| Oct 16, 2024 | 3.01 | 3.08 | 2.97 | 2.99 | 2.99 | 293,311,307 |
| Oct 15, 2024 | 2.95 | 3.20 | 2.92 | 3.11 | 3.11 | 494,716,151 |
| Oct 14, 2024 | 2.85 | 3.04 | 2.83 | 2.99 | 2.99 | 393,965,965 |
| Oct 11, 2024 | 3.05 | 3.11 | 2.91 | 2.91 | 2.91 | 414,540,747 |
| Oct 10, 2024 | 3.42 | 3.47 | 3.23 | 3.23 | 3.23 | 490,423,608 |
| Oct 9, 2024 | 3.90 | 3.90 | 3.59 | 3.59 | 3.59 | 781,767,338 |
| Oct 8, 2024 | 3.99 | 3.99 | 3.70 | 3.99 | 3.99 | 533,485,298 |
| Sep 30, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 44,250,042 |
| Sep 27, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 67,364,868 |
| Sep 26, 2024 | 3.00 | 3.00 | 2.81 | 3.00 | 3.00 | 854,335,086 |
| Sep 25, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 30,713,700 |
| Sep 24, 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 38,225,531 |
| Sep 23, 2024 | 2.27 | 2.28 | 2.25 | 2.25 | 2.25 | 56,647,722 |
| Sep 20, 2024 | 2.29 | 2.31 | 2.26 | 2.28 | 2.28 | 75,383,100 |
| Sep 19, 2024 | 2.25 | 2.33 | 2.24 | 2.30 | 2.30 | 123,068,731 |
| Sep 18, 2024 | 2.25 | 2.26 | 2.20 | 2.23 | 2.23 | 61,241,154 |
| Sep 13, 2024 | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | 48,962,110 |
| Sep 12, 2024 | 2.27 | 2.30 | 2.25 | 2.26 | 2.26 | 55,886,743 |
| Sep 11, 2024 | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | 48,813,083 |
| Sep 10, 2024 | 2.32 | 2.32 | 2.23 | 2.27 | 2.27 | 96,078,014 |
| Sep 9, 2024 | 2.27 | 2.39 | 2.26 | 2.32 | 2.32 | 118,554,700 |
| Sep 6, 2024 | 2.28 | 2.34 | 2.27 | 2.28 | 2.28 | 105,404,198 |
| Sep 5, 2024 | 2.24 | 2.32 | 2.23 | 2.30 | 2.30 | 97,900,323 |
| Sep 4, 2024 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | 69,401,500 |
| Sep 3, 2024 | 2.26 | 2.30 | 2.22 | 2.25 | 2.25 | 106,918,024 |
| Sep 2, 2024 | 2.35 | 2.37 | 2.25 | 2.26 | 2.26 | 131,655,901 |
| Aug 30, 2024 | 2.24 | 2.45 | 2.23 | 2.34 | 2.34 | 254,548,000 |
| Aug 29, 2024 | 2.19 | 2.27 | 2.16 | 2.25 | 2.25 | 109,169,400 |
| Aug 28, 2024 | 2.18 | 2.26 | 2.16 | 2.21 | 2.21 | 123,369,501 |
| Aug 27, 2024 | 2.20 | 2.22 | 2.16 | 2.16 | 2.16 | 79,426,500 |
| Aug 26, 2024 | 2.20 | 2.24 | 2.15 | 2.22 | 2.22 | 91,295,974 |
| Aug 23, 2024 | 2.20 | 2.24 | 2.19 | 2.23 | 2.23 | 68,529,294 |
| Aug 22, 2024 | 2.25 | 2.26 | 2.19 | 2.20 | 2.20 | 96,243,468 |
| Aug 21, 2024 | 2.24 | 2.27 | 2.22 | 2.26 | 2.26 | 94,745,410 |
| Aug 20, 2024 | 2.28 | 2.30 | 2.24 | 2.25 | 2.25 | 92,954,875 |
| Aug 19, 2024 | 2.25 | 2.31 | 2.23 | 2.28 | 2.28 | 132,674,800 |
| Aug 16, 2024 | 2.37 | 2.37 | 2.25 | 2.26 | 2.26 | 227,677,722 |
| Aug 15, 2024 | 2.33 | 2.39 | 2.31 | 2.37 | 2.37 | 170,608,781 |
| Aug 14, 2024 | 2.36 | 2.42 | 2.32 | 2.35 | 2.35 | 223,728,942 |
| Aug 13, 2024 | 2.40 | 2.46 | 2.33 | 2.37 | 2.37 | 268,452,520 |
| Aug 12, 2024 | 2.68 | 2.72 | 2.43 | 2.43 | 2.43 | 453,795,065 |
| Aug 9, 2024 | 2.77 | 2.88 | 2.61 | 2.70 | 2.70 | 627,888,263 |
| Aug 8, 2024 | 2.60 | 2.76 | 2.59 | 2.76 | 2.76 | 393,015,602 |
| Aug 7, 2024 | 2.30 | 2.51 | 2.22 | 2.51 | 2.51 | 346,660,591 |
| Aug 6, 2024 | 2.22 | 2.30 | 2.21 | 2.28 | 2.28 | 115,427,500 |
| Aug 5, 2024 | 2.22 | 2.27 | 2.20 | 2.20 | 2.20 | 82,021,329 |
| Aug 2, 2024 | 2.21 | 2.24 | 2.20 | 2.23 | 2.23 | 54,205,400 |
| Aug 1, 2024 | 2.26 | 2.27 | 2.22 | 2.22 | 2.22 | 74,132,263 |
| Jul 31, 2024 | 2.18 | 2.27 | 2.18 | 2.26 | 2.26 | 106,017,781 |
| Jul 30, 2024 | 2.16 | 2.20 | 2.15 | 2.19 | 2.19 | 61,220,166 |
| Jul 29, 2024 | 2.19 | 2.21 | 2.15 | 2.17 | 2.17 | 59,320,700 |
| Jul 26, 2024 | 2.16 | 2.20 | 2.15 | 2.18 | 2.18 | 60,644,614 |
| Jul 25, 2024 | 2.13 | 2.19 | 2.12 | 2.17 | 2.17 | 63,813,600 |
| Jul 24, 2024 | 2.21 | 2.23 | 2.15 | 2.16 | 2.16 | 86,733,473 |
| Jul 23, 2024 | 2.25 | 2.31 | 2.23 | 2.23 | 2.23 | 85,734,100 |
| Jul 22, 2024 | 2.25 | 2.28 | 2.21 | 2.25 | 2.25 | 79,814,822 |
| Jul 19, 2024 | 2.32 | 2.32 | 2.25 | 2.26 | 2.26 | 120,962,101 |
| Jul 18, 2024 | 2.22 | 2.40 | 2.19 | 2.35 | 2.35 | 212,868,362 |
| Jul 17, 2024 | 2.15 | 2.25 | 2.15 | 2.23 | 2.23 | 130,025,300 |
| Jul 16, 2024 | 2.12 | 2.15 | 2.11 | 2.14 | 2.14 | 44,190,300 |
| Jul 15, 2024 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | 68,293,916 |
| Jul 12, 2024 | 2.20 | 2.23 | 2.17 | 2.18 | 2.18 | 102,781,742 |
| Jul 11, 2024 | 2.19 | 2.21 | 2.16 | 2.19 | 2.19 | 113,472,816 |
| Jul 10, 2024 | 2.16 | 2.21 | 2.13 | 2.14 | 2.14 | 86,738,011 |
| Jul 9, 2024 | 2.18 | 2.19 | 2.11 | 2.18 | 2.18 | 96,802,847 |
| Jul 8, 2024 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | 110,956,817 |
| Jul 5, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
| Jul 4, 2024 | 2.35 | 2.37 | 2.30 | 2.30 | 2.30 | 117,025,030 |
| Jul 3, 2024 | 2.35 | 2.48 | 2.33 | 2.38 | 2.38 | 134,441,700 |
| Jul 2, 2024 | 2.39 | 2.42 | 2.33 | 2.37 | 2.37 | 95,207,700 |
| Jul 1, 2024 | 2.49 | 2.49 | 2.35 | 2.39 | 2.39 | 144,739,943 |
| Jun 28, 2024 | 2.48 | 2.55 | 2.45 | 2.48 | 2.48 | 106,852,635 |
| Jun 27, 2024 | 2.60 | 2.61 | 2.47 | 2.48 | 2.48 | 166,279,924 |
| Jun 26, 2024 | 2.65 | 2.67 | 2.55 | 2.62 | 2.62 | 136,330,424 |
| Jun 25, 2024 | 2.61 | 2.71 | 2.60 | 2.68 | 2.68 | 153,058,908 |
| Jun 24, 2024 | 2.70 | 2.71 | 2.60 | 2.61 | 2.61 | 159,101,309 |
| Jun 21, 2024 | 2.77 | 2.87 | 2.68 | 2.75 | 2.75 | 205,922,489 |
| Jun 20, 2024 | 2.95 | 2.98 | 2.75 | 2.76 | 2.76 | 260,820,041 |
| Jun 19, 2024 | 2.86 | 3.07 | 2.74 | 2.89 | 2.89 | 333,329,010 |
| Jun 18, 2024 | 2.72 | 2.87 | 2.71 | 2.82 | 2.82 | 168,223,540 |
| Jun 17, 2024 | 2.70 | 2.75 | 2.65 | 2.72 | 2.72 | 166,953,069 |
| Jun 14, 2024 | 2.67 | 2.82 | 2.65 | 2.80 | 2.80 | 190,672,682 |
| Jun 13, 2024 | 2.66 | 2.73 | 2.63 | 2.68 | 2.68 | 123,776,220 |
| Jun 12, 2024 | 2.67 | 2.71 | 2.61 | 2.67 | 2.67 | 119,165,919 |
| Jun 11, 2024 | 2.56 | 2.74 | 2.54 | 2.68 | 2.68 | 215,792,042 |
| Jun 7, 2024 | 2.55 | 2.63 | 2.53 | 2.56 | 2.56 | 137,476,599 |
| Jun 6, 2024 | 2.64 | 2.65 | 2.51 | 2.52 | 2.52 | 190,404,721 |
| Jun 5, 2024 | 2.72 | 2.79 | 2.61 | 2.63 | 2.63 | 263,288,502 |
| Jun 4, 2024 | 2.90 | 2.93 | 2.68 | 2.72 | 2.72 | 449,512,539 |
| Jun 3, 2024 | 2.63 | 2.89 | 2.59 | 2.89 | 2.89 | 478,730,381 |
| May 31, 2024 | 2.42 | 2.64 | 2.42 | 2.63 | 2.63 | 374,029,323 |
| May 30, 2024 | 2.38 | 2.41 | 2.36 | 2.40 | 2.40 | 48,335,116 |
| May 29, 2024 | 2.42 | 2.45 | 2.38 | 2.39 | 2.39 | 86,010,258 |
| May 28, 2024 | 2.36 | 2.54 | 2.33 | 2.45 | 2.45 | 150,959,592 |
| May 27, 2024 | 2.38 | 2.39 | 2.32 | 2.35 | 2.35 | 61,601,805 |
| May 24, 2024 | 2.38 | 2.40 | 2.37 | 2.37 | 2.37 | 44,992,480 |
| May 23, 2024 | 2.45 | 2.46 | 2.38 | 2.39 | 2.39 | 78,105,616 |
| May 22, 2024 | 2.42 | 2.49 | 2.41 | 2.45 | 2.45 | 85,820,263 |
| May 21, 2024 | 2.41 | 2.43 | 2.40 | 2.41 | 2.41 | 59,941,800 |
| May 20, 2024 | 2.46 | 2.46 | 2.41 | 2.42 | 2.42 | 78,264,890 |
| May 17, 2024 | 2.41 | 2.48 | 2.39 | 2.45 | 2.45 | 88,822,472 |
| May 16, 2024 | 2.39 | 2.46 | 2.38 | 2.41 | 2.41 | 107,427,052 |
| May 15, 2024 | 2.43 | 2.45 | 2.38 | 2.40 | 2.40 | 75,437,400 |
Related Tickers
002251.SZ Better Life Commercial Chain Share Co.,Ltd
5.87
+6.73%
MSBI.TA Hamashbir 365 Ltd
131.80
+2.41%
MACY.VI Macy's, Inc.
11.00
-0.81%
RUSTA.ST Rusta AB (publ)
80.65
-1.47%
6808.HK Sun Art Retail Group Limited
1.920
-1.03%
MA6.F Marks and Spencer Group plc
4.3100
0.00%
7453.T Ryohin Keikaku Co., Ltd.
5,195.00
+1.35%
MAKSF Marks and Spencer Group plc
4.5900
0.00%
LREN3.SA Lojas Renner S.A.
16.83
-0.12%
002697.SZ Chengdu Hongqi Chain Co.,Ltd.
5.67
-0.18%