Nanjing Xinjiekou Department Store Co., Ltd. (SHA:600682)
China · Delayed Price · Currency is CNY 5.55
+0.13 (2.40%)
Jul 20, 2026, 3:00 PM CST
SHA:600682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.40 | 5.63 | 5.35 | 5.55 | 5.55 | 2.40% | 21,706,420 |
| Jul 17, 2026 | 5.75 | 5.76 | 5.41 | 5.42 | 5.42 | -4.91% | 22,777,794 |
| Jul 16, 2026 | 5.60 | 5.74 | 5.48 | 5.70 | 5.70 | 1.60% | 18,978,751 |
| Jul 15, 2026 | 5.38 | 5.71 | 5.34 | 5.61 | 5.61 | 2.94% | 25,670,240 |
| Jul 14, 2026 | 5.33 | 5.49 | 5.30 | 5.45 | 5.45 | 2.44% | 16,901,403 |
| Jul 13, 2026 | 5.45 | 5.51 | 5.31 | 5.32 | 5.32 | -2.56% | 18,065,297 |
| Jul 10, 2026 | 5.27 | 5.53 | 5.17 | 5.46 | 5.46 | 3.61% | 21,794,638 |
| Jul 9, 2026 | 5.32 | 5.43 | 5.22 | 5.27 | 5.27 | -1.31% | 13,530,862 |
| Jul 8, 2026 | 5.30 | 5.45 | 5.28 | 5.34 | 5.34 | - | 11,587,674 |
| Jul 7, 2026 | 5.55 | 5.57 | 5.32 | 5.34 | 5.34 | -4.81% | 16,385,790 |
| Jul 6, 2026 | 5.41 | 5.81 | 5.40 | 5.61 | 5.61 | 3.89% | 26,373,868 |
| Jul 3, 2026 | 5.43 | 5.53 | 5.30 | 5.40 | 5.40 | 0.37% | 15,303,546 |
| Jul 2, 2026 | 5.29 | 5.62 | 5.29 | 5.38 | 5.38 | 0.94% | 18,921,458 |
| Jul 1, 2026 | 5.14 | 5.35 | 5.08 | 5.33 | 5.33 | 3.50% | 23,037,282 |
| Jun 30, 2026 | 5.36 | 5.36 | 5.13 | 5.15 | 5.15 | -3.92% | 16,453,200 |
| Jun 29, 2026 | 5.26 | 5.47 | 5.07 | 5.36 | 5.36 | 1.90% | 19,380,561 |
| Jun 26, 2026 | 5.50 | 5.53 | 5.26 | 5.26 | 5.26 | -4.88% | 19,529,521 |
| Jun 25, 2026 | 5.70 | 5.73 | 5.52 | 5.53 | 5.53 | -3.99% | 20,144,613 |
| Jun 24, 2026 | 5.89 | 5.98 | 5.74 | 5.76 | 5.76 | -2.87% | 17,331,720 |
| Jun 23, 2026 | 5.73 | 6.03 | 5.71 | 5.93 | 5.93 | 2.77% | 21,854,203 |
| Jun 22, 2026 | 5.85 | 5.89 | 5.61 | 5.77 | 5.77 | -2.20% | 19,046,590 |
| Jun 18, 2026 | 5.88 | 5.98 | 5.73 | 5.90 | 5.90 | 0.51% | 18,795,320 |
| Jun 17, 2026 | 5.77 | 5.93 | 5.67 | 5.87 | 5.87 | 1.91% | 19,834,741 |
| Jun 16, 2026 | 5.73 | 5.84 | 5.63 | 5.76 | 5.76 | -0.17% | 13,712,600 |
| Jun 15, 2026 | 5.86 | 5.89 | 5.69 | 5.77 | 5.77 | -1.03% | 19,188,710 |
| Jun 12, 2026 | 5.89 | 5.90 | 5.69 | 5.83 | 5.83 | -0.17% | 17,218,770 |
| Jun 11, 2026 | 5.90 | 6.03 | 5.75 | 5.84 | 5.84 | -1.35% | 18,101,440 |
| Jun 10, 2026 | 6.14 | 6.15 | 5.88 | 5.92 | 5.92 | -3.74% | 29,214,540 |
| Jun 9, 2026 | 5.60 | 6.15 | 5.48 | 6.15 | 6.15 | 10.02% | 32,335,060 |
| Jun 8, 2026 | 5.78 | 5.99 | 5.50 | 5.59 | 5.59 | -4.61% | 21,142,390 |
| Jun 5, 2026 | 5.90 | 6.08 | 5.80 | 5.86 | 5.86 | 0.17% | 18,711,660 |
| Jun 4, 2026 | 6.08 | 6.16 | 5.78 | 5.85 | 5.85 | -4.26% | 20,092,480 |
| Jun 3, 2026 | 6.16 | 6.40 | 6.02 | 6.11 | 6.11 | -0.97% | 27,736,010 |
| Jun 2, 2026 | 6.05 | 6.24 | 5.94 | 6.17 | 6.17 | 3.35% | 29,919,710 |
| Jun 1, 2026 | 5.74 | 6.14 | 5.71 | 5.97 | 5.97 | 3.65% | 32,890,680 |
| May 29, 2026 | 5.53 | 6.03 | 5.52 | 5.76 | 5.76 | 4.16% | 30,270,650 |
| May 28, 2026 | 5.55 | 5.67 | 5.48 | 5.53 | 5.53 | -0.54% | 11,873,070 |
| May 27, 2026 | 5.68 | 5.73 | 5.49 | 5.56 | 5.56 | -2.28% | 17,567,780 |
| May 26, 2026 | 5.74 | 5.74 | 5.64 | 5.69 | 5.69 | -0.87% | 9,470,459 |
| May 25, 2026 | 5.82 | 5.85 | 5.69 | 5.74 | 5.74 | -1.20% | 9,830,200 |
| May 22, 2026 | 5.82 | 5.86 | 5.75 | 5.81 | 5.81 | 0.35% | 10,276,580 |
| May 21, 2026 | 5.99 | 6.03 | 5.77 | 5.79 | 5.79 | -3.02% | 14,160,320 |
| May 20, 2026 | 6.11 | 6.11 | 5.93 | 5.97 | 5.97 | -2.29% | 13,459,990 |
| May 19, 2026 | 6.08 | 6.16 | 6.03 | 6.11 | 6.11 | 0.49% | 10,076,800 |
| May 18, 2026 | 6.16 | 6.17 | 6.03 | 6.08 | 6.08 | -1.46% | 12,804,500 |
| May 15, 2026 | 6.30 | 6.30 | 6.14 | 6.17 | 6.17 | -2.22% | 15,605,020 |
| May 14, 2026 | 6.47 | 6.47 | 6.28 | 6.31 | 6.31 | -1.87% | 14,320,600 |
| May 13, 2026 | 6.52 | 6.53 | 6.42 | 6.43 | 6.43 | -0.77% | 9,747,217 |
| May 12, 2026 | 6.69 | 6.69 | 6.46 | 6.48 | 6.48 | -3.14% | 16,048,020 |
| May 11, 2026 | 6.67 | 6.74 | 6.59 | 6.69 | 6.69 | 0.30% | 16,951,730 |