Nanjing Xinjiekou Department Store Co., Ltd. (SHA:600682)
China · Delayed Price · Currency is CNY 7.12
-0.15 (-2.06%)
Jan 28, 2026, 1:54 PM CST
SHA:600682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.26 | 7.29 | 7.17 | 7.19 | - | -1.10% | 4,676,000 |
| 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 |
| Jan 15, 2026 | 8.93 | 8.99 | 8.71 | 8.76 | 8.76 | -2.88% | 34,639,655 |
| Jan 14, 2026 | 9.26 | 9.41 | 8.90 | 9.02 | 9.02 | -2.59% | 62,971,720 |
| Jan 13, 2026 | 9.11 | 9.58 | 9.01 | 9.26 | 9.26 | 1.20% | 64,159,640 |
| Jan 12, 2026 | 8.92 | 9.27 | 8.91 | 9.15 | 9.15 | 2.81% | 48,680,825 |
| Jan 9, 2026 | 8.76 | 8.91 | 8.72 | 8.90 | 8.90 | 1.14% | 36,793,953 |
| Jan 8, 2026 | 8.71 | 8.83 | 8.66 | 8.80 | 8.80 | 0.46% | 27,738,990 |
| Jan 7, 2026 | 8.83 | 8.88 | 8.73 | 8.76 | 8.76 | -1.13% | 34,384,499 |
| Jan 6, 2026 | 8.95 | 9.05 | 8.79 | 8.86 | 8.86 | -0.78% | 53,619,010 |
| Jan 5, 2026 | 8.65 | 9.10 | 8.65 | 8.93 | 8.93 | 2.17% | 74,988,760 |
| Dec 31, 2025 | 8.90 | 8.90 | 8.57 | 8.74 | 8.74 | -1.69% | 88,058,300 |
| Dec 30, 2025 | 8.28 | 8.89 | 8.28 | 8.89 | 8.89 | 10.02% | 56,581,710 |
| Dec 29, 2025 | 8.27 | 8.33 | 8.08 | 8.08 | 8.08 | -2.53% | 32,361,900 |
| Dec 26, 2025 | 8.48 | 8.52 | 8.27 | 8.29 | 8.29 | -1.66% | 33,420,000 |
| Dec 25, 2025 | 8.44 | 8.65 | 8.43 | 8.43 | 8.43 | 1.57% | 39,487,752 |
| Dec 24, 2025 | 8.27 | 8.42 | 8.25 | 8.30 | 8.30 | -0.60% | 26,084,290 |
| Dec 23, 2025 | 8.53 | 8.56 | 8.31 | 8.35 | 8.35 | -3.02% | 45,789,950 |
| Dec 22, 2025 | 8.41 | 8.74 | 8.30 | 8.61 | 8.61 | 0.47% | 62,140,060 |
| Dec 19, 2025 | 8.36 | 8.67 | 8.22 | 8.57 | 8.57 | 4.26% | 69,416,170 |
| Dec 18, 2025 | 8.14 | 8.48 | 8.11 | 8.22 | 8.22 | -0.60% | 49,355,130 |
| Dec 17, 2025 | 7.93 | 8.35 | 7.93 | 8.27 | 8.27 | 6.16% | 82,521,380 |
| Dec 16, 2025 | 7.66 | 7.94 | 7.66 | 7.79 | 7.79 | 1.17% | 34,954,585 |
| Dec 15, 2025 | 7.64 | 7.75 | 7.57 | 7.70 | 7.70 | 1.18% | 21,424,990 |
| Dec 12, 2025 | 7.63 | 7.67 | 7.53 | 7.61 | 7.61 | -0.26% | 20,239,920 |
| Dec 11, 2025 | 7.88 | 7.91 | 7.61 | 7.63 | 7.63 | -4.86% | 40,713,490 |
| Dec 10, 2025 | 7.89 | 8.19 | 7.83 | 8.02 | 8.02 | 2.43% | 63,469,070 |
| Dec 9, 2025 | 7.80 | 7.94 | 7.64 | 7.83 | 7.83 | 0.26% | 35,748,810 |
| Dec 8, 2025 | 7.70 | 7.97 | 7.61 | 7.81 | 7.81 | 1.96% | 32,656,070 |
| Dec 5, 2025 | 7.57 | 7.67 | 7.47 | 7.66 | 7.66 | 0.92% | 18,289,090 |
| Dec 4, 2025 | 7.64 | 7.72 | 7.48 | 7.59 | 7.59 | -0.65% | 23,403,300 |
| Dec 3, 2025 | 7.74 | 7.78 | 7.61 | 7.64 | 7.64 | -1.55% | 17,849,400 |
| Dec 2, 2025 | 7.81 | 7.82 | 7.69 | 7.76 | 7.76 | -0.77% | 17,081,370 |
| Dec 1, 2025 | 7.83 | 7.88 | 7.78 | 7.82 | 7.82 | -0.13% | 19,646,990 |
| Nov 28, 2025 | 7.83 | 7.84 | 7.66 | 7.83 | 7.83 | 0.13% | 22,809,344 |
| Nov 27, 2025 | 8.01 | 8.05 | 7.80 | 7.82 | 7.82 | -2.25% | 33,115,600 |
| Nov 26, 2025 | 7.85 | 8.10 | 7.85 | 8.00 | 8.00 | 1.39% | 40,086,430 |
| Nov 25, 2025 | 7.95 | 7.97 | 7.84 | 7.89 | 7.89 | -0.38% | 30,633,630 |
| Nov 24, 2025 | 7.66 | 8.30 | 7.63 | 7.92 | 7.92 | 4.49% | 55,770,420 |
| Nov 21, 2025 | 7.87 | 8.02 | 7.56 | 7.58 | 7.58 | -4.65% | 40,504,170 |
| Nov 20, 2025 | 8.22 | 8.22 | 7.92 | 7.95 | 7.95 | -3.28% | 42,889,440 |
| Nov 19, 2025 | 8.50 | 8.60 | 8.11 | 8.22 | 8.22 | -3.18% | 53,700,230 |
| Nov 18, 2025 | 8.65 | 8.80 | 8.45 | 8.49 | 8.49 | -3.08% | 61,382,210 |