Nanjing Xinjiekou Department Store Co., Ltd. (SHA:600682)
China · Delayed Price · Currency is CNY 5.86
+0.01 (0.17%)
Jun 5, 2026, 3:00 PM CST
SHA:600682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 6.72 | 6.76 | 6.64 | 6.67 | 6.67 | -0.74% | 11,204,610 |
| May 7, 2026 | 6.80 | 6.82 | 6.72 | 6.72 | 6.72 | -1.18% | 10,527,400 |
| May 6, 2026 | 6.76 | 6.82 | 6.71 | 6.80 | 6.80 | 0.44% | 14,287,670 |
| Apr 30, 2026 | 6.71 | 6.84 | 6.70 | 6.77 | 6.77 | -1.02% | 14,357,170 |
| Apr 29, 2026 | 6.68 | 6.86 | 6.66 | 6.84 | 6.84 | 1.94% | 13,134,930 |
| Apr 28, 2026 | 6.79 | 6.88 | 6.65 | 6.71 | 6.71 | -1.32% | 12,316,970 |
| Apr 27, 2026 | 6.82 | 6.89 | 6.75 | 6.80 | 6.80 | -0.73% | 8,355,128 |
| Apr 24, 2026 | 6.85 | 6.91 | 6.76 | 6.85 | 6.85 | -0.72% | 12,450,290 |
| Apr 23, 2026 | 6.94 | 7.07 | 6.84 | 6.90 | 6.90 | -1.00% | 14,403,940 |
| Apr 22, 2026 | 6.91 | 6.98 | 6.83 | 6.97 | 6.97 | 0.58% | 12,450,520 |
| Apr 21, 2026 | 7.11 | 7.12 | 6.92 | 6.93 | 6.93 | -2.53% | 11,620,200 |
| Apr 20, 2026 | 7.06 | 7.13 | 6.92 | 7.11 | 7.11 | 0.57% | 16,671,020 |
| Apr 17, 2026 | 7.15 | 7.15 | 7.04 | 7.07 | 7.07 | -1.12% | 12,946,810 |
| Apr 16, 2026 | 7.19 | 7.20 | 7.12 | 7.15 | 7.15 | -0.69% | 14,162,590 |
| Apr 15, 2026 | 7.21 | 7.28 | 7.11 | 7.20 | 7.20 | 0.56% | 17,255,200 |
| Apr 14, 2026 | 7.20 | 7.22 | 7.09 | 7.16 | 7.16 | 0.14% | 15,476,270 |
| Apr 13, 2026 | 7.28 | 7.29 | 7.11 | 7.15 | 7.15 | -2.72% | 25,462,640 |
| Apr 10, 2026 | 7.41 | 7.53 | 7.35 | 7.35 | 7.35 | -1.08% | 28,657,670 |
| Apr 9, 2026 | 7.35 | 7.65 | 7.32 | 7.43 | 7.43 | -0.13% | 38,162,600 |
| Apr 8, 2026 | 7.35 | 7.50 | 7.23 | 7.44 | 7.44 | 1.78% | 39,762,170 |
| Apr 7, 2026 | 7.14 | 7.35 | 7.02 | 7.31 | 7.31 | 2.09% | 29,350,680 |
| Apr 3, 2026 | 7.15 | 7.28 | 7.04 | 7.16 | 7.16 | -2.19% | 32,662,370 |
| 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% | 26,176,730 |
| 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 | - | 27,336,330 |
| 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% | 12,345,110 |
| Mar 24, 2026 | 6.25 | 6.37 | 6.17 | 6.36 | 6.36 | 3.41% | 18,413,820 |