Maoye Commercial Co., Ltd. Class A 600828
SSE · China · Retail Trade
CNY 4.33+0.05 (+1.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.33 | +1.17% | CNY 4.30 | CNY 4.36 | CNY 4.23 | 12.53M |
| 2026-09-29 | CNY 4.28 | +0.23% | CNY 4.27 | CNY 4.34 | CNY 4.22 | 13.14M |
| 2026-09-28 | CNY 4.27 | -2.29% | CNY 4.37 | CNY 4.41 | CNY 4.22 | 14.17M |
| 2026-09-24 | CNY 4.37 | -0.68% | CNY 4.41 | CNY 4.47 | CNY 4.32 | 20.99M |
| 2026-09-23 | CNY 4.40 | -4.76% | CNY 4.56 | CNY 4.61 | CNY 4.40 | 34.66M |
| 2026-09-22 | CNY 4.62 | +4.52% | CNY 4.42 | CNY 4.86 | CNY 4.35 | 48.39M |
| 2026-09-21 | CNY 4.42 | +4.00% | CNY 4.25 | CNY 4.56 | CNY 4.20 | 34.46M |
| 2026-09-18 | CNY 4.25 | +4.17% | CNY 4.12 | CNY 4.39 | CNY 4.06 | 40.67M |
| 2026-09-17 | CNY 4.08 | -0.24% | CNY 4.07 | CNY 4.15 | CNY 4.02 | 28.69M |
| 2026-09-16 | CNY 4.09 | 0.00% | CNY 4.06 | CNY 4.17 | CNY 3.94 | 30.56M |
| 2026-09-15 | CNY 4.09 | -6.41% | CNY 4.37 | CNY 4.41 | CNY 4.07 | 47.14M |
| 2026-09-14 | CNY 4.37 | -2.46% | CNY 4.59 | CNY 4.80 | CNY 4.25 | 52.17M |
| 2026-09-11 | CNY 4.48 | -5.68% | CNY 4.72 | CNY 4.87 | CNY 4.42 | 51.88M |
| 2026-09-10 | CNY 4.75 | -4.62% | CNY 4.98 | CNY 5.00 | CNY 4.70 | 48.71M |
| 2026-09-09 | CNY 4.98 | -1.19% | CNY 5.04 | CNY 5.09 | CNY 4.82 | 66.39M |
| 2026-09-08 | CNY 5.04 | -0.79% | CNY 5.08 | CNY 5.32 | CNY 4.99 | 101.07M |
| 2026-09-07 | CNY 5.08 | +2.21% | CNY 4.82 | CNY 5.30 | CNY 4.81 | 113.03M |
| 2026-09-04 | CNY 4.97 | -2.55% | CNY 4.61 | CNY 5.43 | CNY 4.59 | 136.12M |
| 2026-09-03 | CNY 5.10 | +6.03% | CNY 4.70 | CNY 5.29 | CNY 4.58 | 144.70M |
| 2026-09-02 | CNY 4.81 | +10.07% | CNY 4.81 | CNY 4.81 | CNY 4.57 | 45.99M |
| 2026-09-01 | CNY 4.37 | +10.08% | CNY 3.96 | CNY 4.37 | CNY 3.96 | 16.36M |
| 2026-08-31 | CNY 3.97 | -2.93% | CNY 4.10 | CNY 4.12 | CNY 3.96 | 14.99M |
| 2026-08-28 | CNY 4.09 | +1.74% | CNY 4.02 | CNY 4.11 | CNY 3.96 | 13.60M |
| 2026-08-27 | CNY 4.02 | +1.52% | CNY 3.95 | CNY 4.05 | CNY 3.93 | 13.03M |
| 2026-08-26 | CNY 3.96 | -1.74% | CNY 3.97 | CNY 4.04 | CNY 3.93 | 13.98M |
| 2026-08-25 | CNY 4.03 | +3.87% | CNY 3.87 | CNY 4.04 | CNY 3.80 | 15.42M |
| 2026-08-24 | CNY 3.88 | -1.52% | CNY 3.93 | CNY 3.97 | CNY 3.86 | 9.38M |
| 2026-08-21 | CNY 3.94 | +0.25% | CNY 3.96 | CNY 3.99 | CNY 3.84 | 11.12M |
| 2026-08-20 | CNY 3.93 | +1.55% | CNY 3.88 | CNY 3.96 | CNY 3.84 | 10.52M |
| 2026-08-19 | CNY 3.87 | -3.73% | CNY 4.00 | CNY 4.02 | CNY 3.86 | 10.99M |
| 2026-08-18 | CNY 4.02 | +0.75% | CNY 3.99 | CNY 4.06 | CNY 3.98 | 14.08M |
| 2026-08-17 | CNY 3.99 | +1.27% | CNY 3.93 | CNY 4.01 | CNY 3.87 | 13.23M |
| 2026-08-14 | CNY 3.94 | -2.23% | CNY 4.02 | CNY 4.03 | CNY 3.87 | 14.15M |
| 2026-08-13 | CNY 4.03 | -0.98% | CNY 4.05 | CNY 4.10 | CNY 4.01 | 12.90M |
| 2026-08-12 | CNY 4.07 | +2.26% | CNY 3.96 | CNY 4.10 | CNY 3.94 | 16.13M |
| 2026-08-11 | CNY 3.98 | -0.50% | CNY 4.00 | CNY 4.03 | CNY 3.94 | 11.43M |
| 2026-08-10 | CNY 4.00 | +2.83% | CNY 3.90 | CNY 4.01 | CNY 3.87 | 13.17M |
| 2026-08-07 | CNY 3.89 | -0.77% | CNY 3.94 | CNY 3.94 | CNY 3.81 | 12.00M |
| 2026-08-06 | CNY 3.92 | -1.01% | CNY 3.97 | CNY 3.97 | CNY 3.87 | 13.66M |
| 2026-08-05 | CNY 3.96 | +0.51% | CNY 3.94 | CNY 4.01 | CNY 3.91 | 14.61M |
| 2026-08-04 | CNY 3.94 | +0.51% | CNY 3.92 | CNY 3.97 | CNY 3.90 | 15.96M |
| 2026-08-03 | CNY 3.92 | +2.35% | CNY 3.83 | CNY 3.93 | CNY 3.82 | 21.10M |
| 2026-07-31 | CNY 3.83 | +1.06% | CNY 3.70 | CNY 3.85 | CNY 3.68 | 25.58M |
| 2026-07-30 | CNY 3.79 | +0.53% | CNY 3.70 | CNY 3.95 | CNY 3.70 | 38.19M |
| 2026-07-29 | CNY 3.77 | +4.43% | CNY 3.62 | CNY 3.85 | CNY 3.62 | 35.64M |
| 2026-07-28 | CNY 3.61 | +1.98% | CNY 3.50 | CNY 3.66 | CNY 3.50 | 15.74M |
| 2026-07-27 | CNY 3.54 | +4.12% | CNY 3.39 | CNY 3.55 | CNY 3.37 | 17.65M |
| 2026-07-24 | CNY 3.40 | -3.95% | CNY 3.52 | CNY 3.54 | CNY 3.39 | 15.47M |
| 2026-07-23 | CNY 3.54 | +3.21% | CNY 3.39 | CNY 3.55 | CNY 3.38 | 19.37M |
| 2026-07-22 | CNY 3.43 | -0.58% | CNY 3.42 | CNY 3.50 | CNY 3.38 | 15.77M |
| 2026-07-21 | CNY 3.45 | -1.71% | CNY 3.48 | CNY 3.53 | CNY 3.35 | 20.55M |
| 2026-07-20 | CNY 3.51 | -0.85% | CNY 3.48 | CNY 3.64 | CNY 3.46 | 21.45M |
| 2026-07-17 | CNY 3.54 | -4.84% | CNY 3.67 | CNY 3.85 | CNY 3.49 | 27.23M |
| 2026-07-16 | CNY 3.72 | +1.92% | CNY 3.65 | CNY 3.74 | CNY 3.56 | 22.36M |
| 2026-07-15 | CNY 3.65 | +1.96% | CNY 3.52 | CNY 3.73 | CNY 3.51 | 27.60M |
| 2026-07-14 | CNY 3.58 | +2.29% | CNY 3.52 | CNY 3.59 | CNY 3.46 | 19.47M |
| 2026-07-13 | CNY 3.50 | -3.58% | CNY 3.64 | CNY 3.67 | CNY 3.47 | 19.14M |
| 2026-07-10 | CNY 3.63 | +4.01% | CNY 3.49 | CNY 3.70 | CNY 3.46 | 26.92M |
| 2026-07-09 | CNY 3.49 | +0.58% | CNY 3.46 | CNY 3.52 | CNY 3.41 | 17.20M |
| 2026-07-08 | CNY 3.47 | -0.57% | CNY 3.53 | CNY 3.54 | CNY 3.44 | 13.83M |
| 2026-07-07 | CNY 3.49 | -3.59% | CNY 3.60 | CNY 3.62 | CNY 3.48 | 15.67M |
| 2026-07-06 | CNY 3.62 | -2.16% | CNY 3.68 | CNY 3.73 | CNY 3.59 | 15.82M |
| 2026-07-03 | CNY 3.70 | +1.09% | CNY 3.66 | CNY 3.73 | CNY 3.61 | 26.07M |
| 2026-07-02 | CNY 3.66 | -0.54% | CNY 3.66 | CNY 3.82 | CNY 3.62 | 29.05M |
| 2026-07-01 | CNY 3.68 | +2.79% | CNY 3.58 | CNY 3.72 | CNY 3.56 | 26.09M |
| 2026-06-30 | CNY 3.58 | +0.85% | CNY 3.53 | CNY 3.59 | CNY 3.42 | 20.06M |
| 2026-06-29 | CNY 3.55 | +1.72% | CNY 3.46 | CNY 3.76 | CNY 3.38 | 31.82M |
| 2026-06-26 | CNY 3.49 | -3.59% | CNY 3.64 | CNY 3.65 | CNY 3.48 | 18.53M |
| 2026-06-25 | CNY 3.62 | +1.12% | CNY 3.58 | CNY 3.66 | CNY 3.52 | 21.22M |
| 2026-06-24 | CNY 3.58 | -5.79% | CNY 3.81 | CNY 3.83 | CNY 3.56 | 25.35M |
| 2026-06-23 | CNY 3.80 | 0.00% | CNY 3.76 | CNY 3.90 | CNY 3.76 | 25.59M |
| 2026-06-22 | CNY 3.80 | +0.53% | CNY 3.75 | CNY 3.81 | CNY 3.68 | 28.50M |
| 2026-06-18 | CNY 3.78 | -4.30% | CNY 3.95 | CNY 3.96 | CNY 3.78 | 33.92M |
| 2026-06-17 | CNY 3.95 | -4.13% | CNY 4.12 | CNY 4.14 | CNY 3.93 | 37.84M |
| 2026-06-16 | CNY 4.12 | +0.49% | CNY 4.14 | CNY 4.18 | CNY 4.00 | 52.82M |
| 2026-06-15 | CNY 4.10 | +2.76% | CNY 3.96 | CNY 4.39 | CNY 3.96 | 70.36M |
| 2026-06-12 | CNY 3.99 | +0.25% | CNY 3.95 | CNY 4.09 | CNY 3.86 | 42.32M |
| 2026-06-11 | CNY 3.98 | -5.91% | CNY 4.18 | CNY 4.45 | CNY 3.92 | 50.42M |
| 2026-06-10 | CNY 4.23 | -7.24% | CNY 4.51 | CNY 4.55 | CNY 4.18 | 50.57M |
| 2026-06-09 | CNY 4.56 | -5.20% | CNY 4.81 | CNY 4.92 | CNY 4.47 | 58.00M |
| 2026-06-08 | CNY 4.81 | -6.24% | CNY 4.92 | CNY 5.23 | CNY 4.80 | 88.49M |
| 2026-06-05 | CNY 5.13 | +3.64% | CNY 4.92 | CNY 5.45 | CNY 4.84 | 103.98M |
| 2026-06-04 | CNY 4.95 | +10.00% | CNY 4.51 | CNY 4.95 | CNY 4.50 | 30.76M |
| 2026-06-03 | CNY 4.50 | -1.96% | CNY 4.50 | CNY 4.59 | CNY 4.41 | 36.71M |
| 2026-06-02 | CNY 4.59 | -3.16% | CNY 4.65 | CNY 4.78 | CNY 4.48 | 49.09M |
| 2026-06-01 | CNY 4.74 | +2.38% | CNY 4.66 | CNY 4.83 | CNY 4.49 | 67.09M |
| 2026-05-29 | CNY 4.63 | +9.98% | CNY 4.21 | CNY 4.63 | CNY 4.21 | 26.60M |
| 2026-05-28 | CNY 4.21 | -4.10% | CNY 4.32 | CNY 4.35 | CNY 4.18 | 21.21M |
| 2026-05-27 | CNY 4.39 | +0.69% | CNY 4.36 | CNY 4.44 | CNY 4.26 | 32.51M |
| 2026-05-26 | CNY 4.36 | -2.02% | CNY 4.40 | CNY 4.53 | CNY 4.30 | 22.62M |