Yonghui Superstores
永辉超市 SH601933 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
2.99
+0.03
(+1.01%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
2.97
High
2.99
Low
2.95
Prev close
2.96
Amplitude
1.35%
Volume
57.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
2.98
MA10
3.01
MA20
3.09
MA60
3.14
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 2.97 | 2.99 | 2.95 | 2.99 | 57M |
| 2 | 2026-09-29 | 2.96 | 2.98 | 2.95 | 2.96 | 52M |
| 3 | 2026-09-28 | 3.00 | 3.01 | 2.95 | 2.96 | 73M |
| 4 | 2026-09-24 | 3.01 | 3.04 | 2.99 | 3.00 | 61M |
| 5 | 2026-09-23 | 3.05 | 3.06 | 3.01 | 3.01 | 78M |
| 6 | 2026-09-22 | 3.06 | 3.08 | 3.03 | 3.06 | 108M |
| 7 | 2026-09-21 | 3.03 | 3.09 | 3.03 | 3.08 | 125M |
| 8 | 2026-09-18 | 2.98 | 3.08 | 2.98 | 3.05 | 125M |
| 9 | 2026-09-17 | 2.97 | 3.00 | 2.96 | 2.99 | 73M |
| 10 | 2026-09-16 | 2.98 | 3.00 | 2.94 | 2.99 | 80M |
| 11 | 2026-09-15 | 3.06 | 3.07 | 2.97 | 2.98 | 164M |
| 12 | 2026-09-14 | 3.05 | 3.13 | 3.02 | 3.06 | 150M |
52W
Data range
2.79
6.2%
6.04
High/low over the last 250 trading days, and where the price sits.
← Stocks