Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Maoye Commercial Co., Ltd. (600828.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
3.76000.0000 (0.00%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20223.77003.82003.67003.76003.760012,459,339
Dec 08, 20223.74003.82003.70003.76003.76008,378,376
Dec 07, 20223.72003.79003.71003.74003.740010,453,466
Dec 06, 20223.60003.80003.60003.70003.700013,943,840
Dec 05, 20223.62003.68003.60003.62003.62007,300,553
Dec 02, 20223.62003.69003.59003.63003.63008,018,838
Dec 01, 20223.58003.65003.54003.62003.620013,519,118
Nov 30, 20223.50003.54003.46003.51003.51008,492,091
Nov 29, 20223.39003.49003.35003.49003.490016,727,646
Nov 28, 20223.37003.39003.31003.38003.380012,251,859
Nov 25, 20223.41003.45003.35003.40003.400015,408,398
Nov 24, 20223.47003.47003.35003.43003.430019,965,359
Nov 23, 20223.44003.62003.37003.48003.480021,024,701
Nov 22, 20223.37003.49003.35003.48003.48008,946,244
Nov 21, 20223.37003.39003.33003.37003.37004,646,794
Nov 18, 20223.43003.45003.37003.38003.38004,342,877
Nov 17, 20223.43003.47003.41003.43003.43003,588,694
Nov 16, 20223.41003.44003.39003.43003.43003,496,878
Nov 15, 20223.44003.44003.39003.41003.41004,170,147
Nov 14, 20223.43003.45003.39003.43003.43004,581,073
Nov 11, 20223.37003.44003.36003.41003.41005,073,603
Nov 10, 20223.34003.38003.30003.36003.36003,564,409
Nov 09, 20223.30003.36003.30003.34003.34004,744,205
Nov 08, 20223.33003.33003.28003.31003.31004,591,334
Nov 07, 20223.25003.32003.24003.31003.31004,722,653
Nov 04, 20223.19003.30003.18003.25003.25006,428,429
Nov 03, 20223.18003.22003.17003.19003.19005,552,102
Nov 02, 20223.15003.21003.12003.18003.18006,662,279
Nov 01, 20223.12003.16003.10003.15003.15004,316,712
Oct 31, 20223.22003.22003.09003.10003.10008,604,900
Oct 28, 20223.34003.35003.22003.24003.24005,782,179
Oct 27, 20223.32003.36003.31003.35003.35004,567,540
Oct 26, 20223.33003.35003.30003.33003.33006,296,047
Oct 25, 20223.27003.35003.23003.33003.33004,658,785
Oct 24, 20223.42003.43003.28003.28003.28007,211,763
Oct 21, 20223.38003.46003.38003.41003.41006,335,391
Oct 20, 20223.39003.42003.35003.38003.38005,561,488
Oct 19, 20223.41003.46003.37003.39003.39004,412,631
Oct 18, 20223.48003.51003.41003.43003.43005,444,800
Oct 17, 20223.41003.49003.37003.47003.47006,556,026
Oct 14, 20223.40003.44003.39003.43003.43007,725,353
Oct 13, 20223.41003.42003.37003.37003.37007,327,943
Oct 12, 20223.42003.44003.32003.42003.42006,842,957
Oct 11, 20223.38003.42003.31003.41003.41005,155,991
Oct 10, 20223.42003.53003.36003.38003.38006,731,267
Sep 30, 20223.48003.52003.37003.46003.46008,377,943
Sep 29, 20223.58003.73003.43003.46003.460011,421,415
Sep 28, 20223.62003.71003.56003.58003.580010,947,553
Sep 27, 20223.54003.68003.47003.66003.660018,285,864
Sep 26, 20223.75003.77003.53003.56003.560020,783,770
Sep 23, 20223.86003.88003.70003.78003.780019,804,192
Sep 22, 20223.95003.96003.80003.87003.870020,501,032
Sep 21, 20223.76004.13003.73004.00004.000033,136,082
Sep 20, 20223.74003.93003.74003.83003.830022,285,973
Sep 19, 20223.69003.98003.61003.82003.820026,120,603
Sep 16, 20223.85003.86003.63003.67003.670020,629,533
Sep 15, 20223.86003.94003.78003.90003.900024,822,008
Sep 14, 20223.76004.09003.71003.96003.960040,847,387
Sep 13, 20223.69004.11003.68003.86003.860036,530,562
Sep 09, 20223.95004.03003.73003.76003.760037,309,704
Sep 08, 20223.56003.95003.52003.95003.950018,136,778
Sep 07, 20223.63003.66003.57003.59003.59007,710,375
Sep 06, 20223.56003.71003.55003.65003.650012,804,017
Sep 05, 20223.54003.60003.46003.58003.580011,897,323
Sep 02, 20223.59003.75003.49003.56003.560023,899,964
Sep 01, 20223.44003.78003.42003.58003.580018,737,462
Aug 31, 20223.50003.50003.42003.45003.45004,996,438
Aug 30, 20223.43003.56003.42003.50003.50009,492,850
Aug 29, 20223.38003.43003.34003.43003.43004,975,181
Aug 26, 20223.41003.42003.38003.40003.40002,255,743
Aug 25, 20223.38003.42003.35003.41003.41002,640,714
Aug 24, 20223.42003.43003.37003.38003.38003,325,046
Aug 23, 20223.41003.43003.38003.41003.41002,546,376
Aug 22, 20223.36003.45003.35003.41003.41005,261,432
Aug 19, 20223.35003.42003.34003.38003.38004,239,901
Aug 18, 20223.38003.39003.31003.34003.34002,979,876
Aug 17, 20223.36003.40003.36003.39003.39002,499,556
Aug 16, 20223.35003.37003.33003.37003.37001,965,386
Aug 15, 20223.35003.37003.31003.34003.34002,053,421
Aug 12, 20223.33003.38003.32003.34003.34002,097,974
Aug 11, 20223.28003.34003.28003.34003.34003,134,486
Aug 10, 20223.27003.29003.23003.26003.26001,974,589
Aug 09, 20223.28003.30003.27003.28003.28001,993,318
Aug 08, 20223.28003.32003.26003.30003.30002,088,740
Aug 05, 20223.24003.28003.23003.28003.28002,142,383
Aug 04, 20223.24003.27003.21003.24003.24002,906,618
Aug 03, 20223.27003.32003.24003.24003.24003,557,300
Aug 02, 20223.36003.37003.23003.27003.27005,293,859
Aug 01, 20223.38003.39003.36003.37003.37002,027,165
Jul 29, 20223.41003.41003.37003.37003.37002,650,281
Jul 28, 20223.42003.43003.39003.41003.41002,435,945
Jul 27, 20223.44003.44003.39003.41003.41002,183,329
Jul 26, 20223.39003.44003.38003.44003.44002,891,009
Jul 25, 20223.40003.42003.37003.39003.39002,635,571
Jul 22, 20223.38003.41003.36003.40003.40002,931,746
Jul 21, 20223.39003.41003.37003.40003.40003,274,102
Jul 20, 20223.40003.41003.36003.40003.40002,198,012
Jul 19, 20223.38003.40003.36003.39003.39002,718,538
Jul 18, 20223.26003.38003.25003.38003.38004,115,774
Jul 15, 20223.36003.36003.25003.25003.25005,706,589
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement