Nanjing Xinjiekou Department Store Co., Ltd. (SHA:600682)
China · Delayed Price · Currency is CNY 6.17
-0.14 (-2.22%)
May 15, 2026, 3:00 PM CST
SHA:600682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.30 | 6.30 | 6.14 | 6.17 | 6.17 | -2.22% | 15,605,026 |
| May 14, 2026 | 6.47 | 6.47 | 6.28 | 6.31 | 6.31 | -1.87% | 14,320,602 |
| 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% | 16,048,023 |
| May 11, 2026 | 6.67 | 6.74 | 6.59 | 6.69 | 6.69 | 0.30% | 16,951,737 |
| May 8, 2026 | 6.72 | 6.76 | 6.64 | 6.67 | 6.67 | -0.74% | 11,204,613 |
| 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% | 14,357,179 |
| Apr 29, 2026 | 6.68 | 6.86 | 6.66 | 6.84 | 6.84 | 1.94% | 13,134,939 |
| Apr 28, 2026 | 6.79 | 6.88 | 6.65 | 6.71 | 6.71 | -1.32% | 12,316,972 |
| 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% | 12,450,296 |
| Apr 23, 2026 | 6.94 | 7.07 | 6.84 | 6.90 | 6.90 | -1.00% | 14,403,947 |
| Apr 22, 2026 | 6.91 | 6.98 | 6.83 | 6.97 | 6.97 | 0.58% | 12,450,529 |
| 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% | 16,671,024 |
| Apr 17, 2026 | 7.15 | 7.15 | 7.04 | 7.07 | 7.07 | -1.12% | 12,946,814 |
| Apr 16, 2026 | 7.19 | 7.20 | 7.12 | 7.15 | 7.15 | -0.69% | 14,162,598 |
| Apr 15, 2026 | 7.21 | 7.28 | 7.11 | 7.20 | 7.20 | 0.56% | 17,255,208 |
| Apr 14, 2026 | 7.20 | 7.22 | 7.09 | 7.16 | 7.16 | 0.14% | 15,476,276 |
| Apr 13, 2026 | 7.28 | 7.29 | 7.11 | 7.15 | 7.15 | -2.72% | 25,462,647 |
| Apr 10, 2026 | 7.41 | 7.53 | 7.35 | 7.35 | 7.35 | -1.08% | 28,657,676 |
| Apr 9, 2026 | 7.35 | 7.65 | 7.32 | 7.43 | 7.43 | -0.13% | 38,162,606 |
| Apr 8, 2026 | 7.35 | 7.50 | 7.23 | 7.44 | 7.44 | 1.78% | 39,762,176 |
| Apr 7, 2026 | 7.14 | 7.35 | 7.02 | 7.31 | 7.31 | 2.09% | 29,350,685 |
| Apr 3, 2026 | 7.15 | 7.28 | 7.04 | 7.16 | 7.16 | -2.19% | 32,662,378 |
| Apr 2, 2026 | 7.13 | 7.58 | 7.01 | 7.32 | 7.32 | 3.10% | 56,369,897 |
| Apr 1, 2026 | 6.99 | 7.10 | 6.85 | 7.10 | 7.10 | 2.45% | 26,176,732 |
| Mar 31, 2026 | 7.05 | 7.14 | 6.92 | 6.93 | 6.93 | -0.86% | 18,678,836 |
| Mar 30, 2026 | 6.89 | 7.07 | 6.85 | 6.99 | 6.99 | - | 27,336,333 |
| Mar 27, 2026 | 6.84 | 7.08 | 6.83 | 6.99 | 6.99 | -0.99% | 42,732,485 |
| Mar 26, 2026 | 6.55 | 7.06 | 6.49 | 7.06 | 7.06 | 9.97% | 32,130,312 |
| Mar 25, 2026 | 6.37 | 6.45 | 6.34 | 6.42 | 6.42 | 0.94% | 12,345,118 |
| Mar 24, 2026 | 6.25 | 6.37 | 6.17 | 6.36 | 6.36 | 3.41% | 18,413,826 |
| Mar 23, 2026 | 6.40 | 6.45 | 6.11 | 6.15 | 6.15 | -6.53% | 24,617,668 |
| Mar 20, 2026 | 7.00 | 7.05 | 6.57 | 6.58 | 6.58 | -6.40% | 35,059,214 |
| Mar 19, 2026 | 7.16 | 7.20 | 7.01 | 7.03 | 7.03 | -3.70% | 22,919,183 |
| Mar 18, 2026 | 7.21 | 7.39 | 7.17 | 7.30 | 7.30 | 2.38% | 32,018,299 |
| Mar 17, 2026 | 7.19 | 7.24 | 7.13 | 7.13 | 7.13 | -0.70% | 15,193,733 |
| Mar 16, 2026 | 7.19 | 7.26 | 7.15 | 7.18 | 7.18 | - | 12,126,461 |
| 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% | 13,776,824 |
| 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% | 27,399,388 |
| Mar 5, 2026 | 7.09 | 7.11 | 7.00 | 7.02 | 7.02 | -0.28% | 14,819,877 |
| Mar 4, 2026 | 7.00 | 7.09 | 6.94 | 7.04 | 7.04 | 0.14% | 14,191,644 |
| Mar 3, 2026 | 7.13 | 7.20 | 7.00 | 7.03 | 7.03 | -1.68% | 22,904,877 |