Nanjing Xinjiekou Department Store Co., Ltd. (SHA:600682)
China · Delayed Price · Currency is CNY 7.18
-0.01 (-0.14%)
Mar 16, 2026, 3:00 PM CST
SHA:600682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |