Nanjing Xinjiekou Department Store Co., Ltd. (SHA:600682)
China · Delayed Price · Currency is CNY 5.30
0.00 (0.00%)
Oct 30, 2026, 2:45 PM CST
SHA:600682 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.29 | 5.47 | 5.20 | 5.30 | 5.30 | - | 13,096,284 |
| Oct 29, 2026 | 5.37 | 5.40 | 5.28 | 5.30 | 5.30 | -1.49% | 9,676,807 |
| Oct 28, 2026 | 5.38 | 5.41 | 5.31 | 5.38 | 5.38 | 0.75% | 8,275,652 |
| Oct 27, 2026 | 5.47 | 5.55 | 5.34 | 5.34 | 5.34 | -2.55% | 8,705,920 |
| Oct 26, 2026 | 5.33 | 5.54 | 5.31 | 5.48 | 5.48 | 2.43% | 14,288,200 |
| Oct 23, 2026 | 5.24 | 5.36 | 5.09 | 5.35 | 5.35 | 1.52% | 15,406,848 |
| Oct 22, 2026 | 5.41 | 5.42 | 5.27 | 5.27 | 5.27 | -2.41% | 10,901,449 |
| Oct 21, 2026 | 5.39 | 5.51 | 5.38 | 5.40 | 5.40 | 0.37% | 11,473,527 |
| Oct 20, 2026 | 5.33 | 5.38 | 5.28 | 5.38 | 5.38 | 0.75% | 8,792,666 |
| Oct 19, 2026 | 5.39 | 5.46 | 5.28 | 5.34 | 5.34 | -0.74% | 12,324,900 |
| Oct 16, 2026 | 5.51 | 5.61 | 5.34 | 5.38 | 5.38 | -1.47% | 15,507,781 |
| Oct 15, 2026 | 5.53 | 5.63 | 5.44 | 5.46 | 5.46 | -2.50% | 13,962,900 |
| Oct 14, 2026 | 5.69 | 5.70 | 5.57 | 5.60 | 5.60 | -1.06% | 8,949,280 |
| Oct 13, 2026 | 5.68 | 5.70 | 5.52 | 5.66 | 5.66 | -1.05% | 15,029,400 |
| Oct 12, 2026 | 5.86 | 5.92 | 5.71 | 5.72 | 5.72 | -2.39% | 11,890,000 |
| Oct 9, 2026 | 5.73 | 5.87 | 5.66 | 5.86 | 5.86 | 1.91% | 14,804,233 |
| Oct 8, 2026 | 5.84 | 5.89 | 5.70 | 5.75 | 5.75 | -1.54% | 12,812,100 |
| Sep 30, 2026 | 5.80 | 5.88 | 5.73 | 5.84 | 5.84 | 1.74% | 15,204,875 |
| Sep 29, 2026 | 5.69 | 5.83 | 5.67 | 5.74 | 5.74 | 0.17% | 11,844,460 |
| Sep 28, 2026 | 5.89 | 5.92 | 5.67 | 5.73 | 5.73 | -0.52% | 14,827,019 |
| Sep 24, 2026 | 5.81 | 5.92 | 5.75 | 5.76 | 5.76 | -1.54% | 12,134,163 |
| Sep 23, 2026 | 5.89 | 5.94 | 5.84 | 5.85 | 5.85 | -1.02% | 11,221,758 |
| Sep 22, 2026 | 5.90 | 5.98 | 5.84 | 5.91 | 5.91 | -1.01% | 22,322,243 |
| Sep 21, 2026 | 5.60 | 5.99 | 5.57 | 5.97 | 5.97 | 7.18% | 42,042,500 |
| Sep 18, 2026 | 5.56 | 5.72 | 5.53 | 5.57 | 5.57 | 0.18% | 19,718,044 |
| Sep 17, 2026 | 5.47 | 5.58 | 5.44 | 5.56 | 5.56 | 1.28% | 13,686,219 |
| Sep 16, 2026 | 5.43 | 5.53 | 5.38 | 5.49 | 5.49 | 0.55% | 13,225,745 |
| Sep 15, 2026 | 5.74 | 5.75 | 5.45 | 5.46 | 5.46 | -5.37% | 37,432,287 |
| Sep 14, 2026 | 5.93 | 5.96 | 5.73 | 5.77 | 5.77 | -3.35% | 40,388,112 |
| Sep 11, 2026 | 5.70 | 6.29 | 5.60 | 5.97 | 5.97 | 4.37% | 65,256,162 |
| Sep 10, 2026 | 5.82 | 5.82 | 5.68 | 5.72 | 5.72 | -2.05% | 11,424,000 |
| Sep 9, 2026 | 5.86 | 5.90 | 5.79 | 5.84 | 5.84 | -0.85% | 11,543,900 |
| Sep 8, 2026 | 5.74 | 5.94 | 5.73 | 5.89 | 5.89 | 2.97% | 21,271,827 |
| Sep 7, 2026 | 5.61 | 5.77 | 5.60 | 5.72 | 5.72 | 1.96% | 12,796,487 |
| Sep 4, 2026 | 5.61 | 5.70 | 5.57 | 5.61 | 5.61 | 0.54% | 10,369,343 |
| Sep 3, 2026 | 5.68 | 5.74 | 5.57 | 5.58 | 5.58 | -1.76% | 12,067,900 |
| Sep 2, 2026 | 5.79 | 5.80 | 5.65 | 5.68 | 5.68 | -2.24% | 11,725,429 |
| Sep 1, 2026 | 5.67 | 5.81 | 5.63 | 5.81 | 5.81 | 2.47% | 13,085,429 |
| Aug 31, 2026 | 5.70 | 5.70 | 5.62 | 5.67 | 5.67 | -1.05% | 8,904,200 |
| Aug 28, 2026 | 5.72 | 5.75 | 5.66 | 5.73 | 5.73 | - | 10,063,400 |
| Aug 27, 2026 | 5.73 | 5.79 | 5.66 | 5.73 | 5.73 | -0.52% | 10,045,128 |
| Aug 26, 2026 | 5.75 | 5.86 | 5.74 | 5.76 | 5.76 | 0.17% | 11,009,413 |
| Aug 25, 2026 | 5.64 | 5.78 | 5.58 | 5.75 | 5.75 | 2.86% | 13,518,190 |
| Aug 24, 2026 | 5.66 | 5.73 | 5.52 | 5.59 | 5.59 | -1.24% | 13,158,282 |
| Aug 21, 2026 | 5.86 | 5.89 | 5.62 | 5.66 | 5.66 | -4.39% | 23,272,300 |
| Aug 20, 2026 | 5.79 | 5.99 | 5.79 | 5.92 | 5.92 | 4.41% | 25,574,970 |
| Aug 19, 2026 | 5.78 | 5.83 | 5.64 | 5.67 | 5.67 | -2.41% | 13,232,450 |
| Aug 18, 2026 | 5.80 | 5.92 | 5.76 | 5.81 | 5.81 | -0.51% | 12,825,560 |
| Aug 17, 2026 | 5.88 | 5.90 | 5.67 | 5.84 | 5.84 | -1.35% | 19,148,430 |
| Aug 14, 2026 | 5.94 | 6.08 | 5.87 | 5.92 | 5.92 | - | 23,560,910 |