Nanjing Xinjiekou Department Store Co., Ltd. (SHA:600682)
China · Delayed Price · Currency is CNY 7.16
-0.16 (-2.19%)
Apr 3, 2026, 3:00 PM CST
SHA:600682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.15 | 7.28 | 7.04 | 7.16 | 7.16 | -2.19% | 32,662,378 |
| Apr 2, 2026 | 7.13 | 7.58 | 7.01 | 7.32 | 7.32 | 3.10% | 56,369,890 |
| Apr 1, 2026 | 6.99 | 7.10 | 6.85 | 7.10 | 7.10 | 2.45% | 26,176,732 |
| Mar 31, 2026 | 7.05 | 7.14 | 6.92 | 6.93 | 6.93 | -0.86% | 18,678,830 |
| Mar 30, 2026 | 6.89 | 7.07 | 6.85 | 6.99 | 6.99 | - | 27,336,333 |
| Mar 27, 2026 | 6.84 | 7.08 | 6.83 | 6.99 | 6.99 | -0.99% | 42,732,480 |
| Mar 26, 2026 | 6.55 | 7.06 | 6.49 | 7.06 | 7.06 | 9.97% | 32,130,310 |
| Mar 25, 2026 | 6.37 | 6.45 | 6.34 | 6.42 | 6.42 | 0.94% | 12,345,118 |
| Mar 24, 2026 | 6.25 | 6.37 | 6.17 | 6.36 | 6.36 | 3.41% | 18,413,820 |
| Mar 23, 2026 | 6.40 | 6.45 | 6.11 | 6.15 | 6.15 | -6.53% | 24,617,660 |
| Mar 20, 2026 | 7.00 | 7.05 | 6.57 | 6.58 | 6.58 | -6.40% | 35,059,214 |
| Mar 19, 2026 | 7.16 | 7.20 | 7.01 | 7.03 | 7.03 | -3.70% | 22,919,180 |
| Mar 18, 2026 | 7.21 | 7.39 | 7.17 | 7.30 | 7.30 | 2.38% | 32,018,299 |
| Mar 17, 2026 | 7.19 | 7.24 | 7.13 | 7.13 | 7.13 | -0.70% | 15,193,730 |
| Mar 16, 2026 | 7.19 | 7.26 | 7.15 | 7.18 | 7.18 | - | 12,126,460 |
| Mar 13, 2026 | 7.24 | 7.26 | 7.16 | 7.18 | 7.18 | -1.24% | 15,235,900 |
| Mar 12, 2026 | 7.17 | 7.30 | 7.16 | 7.27 | 7.27 | 1.11% | 19,581,240 |
| Mar 11, 2026 | 7.25 | 7.25 | 7.15 | 7.19 | 7.19 | -0.55% | 13,776,820 |
| Mar 10, 2026 | 7.27 | 7.27 | 7.17 | 7.23 | 7.23 | 0.42% | 12,989,208 |
| Mar 9, 2026 | 7.19 | 7.25 | 7.13 | 7.20 | 7.20 | -1.23% | 20,334,000 |
| Mar 6, 2026 | 7.01 | 7.34 | 6.97 | 7.29 | 7.29 | 3.85% | 27,399,380 |
| Mar 5, 2026 | 7.09 | 7.11 | 7.00 | 7.02 | 7.02 | -0.28% | 14,819,870 |
| Mar 4, 2026 | 7.00 | 7.09 | 6.94 | 7.04 | 7.04 | 0.14% | 14,191,640 |
| Mar 3, 2026 | 7.13 | 7.20 | 7.00 | 7.03 | 7.03 | -1.68% | 22,904,870 |
| Mar 2, 2026 | 7.28 | 7.28 | 7.09 | 7.15 | 7.15 | -2.85% | 20,937,220 |
| Feb 27, 2026 | 7.39 | 7.39 | 7.26 | 7.36 | 7.36 | -0.41% | 15,824,920 |
| Feb 26, 2026 | 7.31 | 7.42 | 7.22 | 7.39 | 7.39 | 0.41% | 25,905,100 |
| Feb 25, 2026 | 7.18 | 7.48 | 7.18 | 7.36 | 7.36 | 4.55% | 43,509,630 |
| Feb 24, 2026 | 6.98 | 7.06 | 6.95 | 7.04 | 7.04 | 1.59% | 12,123,080 |
| Feb 13, 2026 | 7.05 | 7.09 | 6.93 | 6.93 | 6.93 | -1.84% | 15,602,400 |
| Feb 12, 2026 | 7.10 | 7.13 | 7.00 | 7.06 | 7.06 | -0.70% | 12,773,850 |
| Feb 11, 2026 | 7.16 | 7.16 | 7.10 | 7.11 | 7.11 | -0.56% | 14,397,730 |
| Feb 10, 2026 | 7.19 | 7.19 | 7.12 | 7.15 | 7.15 | -0.42% | 11,783,340 |
| Feb 9, 2026 | 7.16 | 7.20 | 7.14 | 7.18 | 7.18 | 0.98% | 12,628,180 |
| Feb 6, 2026 | 7.17 | 7.21 | 7.08 | 7.11 | 7.11 | -1.11% | 15,697,340 |
| Feb 5, 2026 | 7.17 | 7.25 | 7.12 | 7.19 | 7.19 | 0.42% | 18,604,840 |
| Feb 4, 2026 | 7.09 | 7.18 | 7.03 | 7.16 | 7.16 | 0.99% | 17,871,970 |
| Feb 3, 2026 | 6.99 | 7.09 | 6.98 | 7.09 | 7.09 | 2.01% | 14,306,350 |
| Feb 2, 2026 | 7.12 | 7.17 | 6.93 | 6.95 | 6.95 | -2.80% | 23,278,820 |
| Jan 30, 2026 | 7.10 | 7.20 | 7.04 | 7.15 | 7.15 | 0.14% | 25,424,790 |
| Jan 29, 2026 | 7.11 | 7.19 | 6.99 | 7.14 | 7.14 | 0.28% | 22,189,650 |
| Jan 28, 2026 | 7.26 | 7.29 | 7.10 | 7.12 | 7.12 | -2.06% | 26,001,840 |
| Jan 27, 2026 | 7.46 | 7.49 | 7.17 | 7.27 | 7.27 | -2.68% | 36,944,390 |
| Jan 26, 2026 | 7.67 | 7.73 | 7.44 | 7.47 | 7.47 | -2.35% | 37,624,438 |
| Jan 23, 2026 | 7.52 | 7.70 | 7.48 | 7.65 | 7.65 | 2.00% | 30,214,330 |
| Jan 22, 2026 | 7.58 | 7.64 | 7.50 | 7.50 | 7.50 | -0.53% | 38,623,550 |
| Jan 21, 2026 | 7.61 | 7.68 | 7.43 | 7.54 | 7.54 | -3.08% | 61,480,645 |
| Jan 20, 2026 | 7.93 | 8.00 | 7.78 | 7.78 | 7.78 | -9.95% | 57,245,680 |
| Jan 19, 2026 | 8.54 | 8.64 | 8.44 | 8.64 | 8.64 | 1.17% | 24,003,700 |
| Jan 16, 2026 | 8.83 | 8.85 | 8.51 | 8.54 | 8.54 | -2.51% | 32,960,340 |