Chongqing Department Store Co.,Ltd. (SHA:600729)
China · Delayed Price · Currency is CNY 21.48
-0.46 (-2.10%)
Apr 3, 2026, 3:00 PM CST
SHA:600729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 21.99 | 21.99 | 21.39 | 21.47 | - | -2.14% | 2,005,000 |
| Apr 2, 2026 | 22.08 | 22.08 | 21.86 | 21.94 | 21.94 | -0.63% | 2,042,700 |
| Apr 1, 2026 | 22.35 | 22.44 | 22.01 | 22.08 | 22.08 | -0.50% | 4,198,000 |
| Mar 31, 2026 | 22.17 | 22.52 | 22.17 | 22.19 | 22.19 | -0.05% | 2,324,238 |
| Mar 30, 2026 | 21.85 | 22.24 | 21.81 | 22.20 | 22.20 | 0.41% | 1,930,187 |
| Mar 27, 2026 | 21.84 | 22.22 | 21.84 | 22.11 | 22.11 | 0.05% | 2,059,097 |
| Mar 26, 2026 | 22.32 | 22.41 | 22.05 | 22.10 | 22.10 | -0.99% | 2,230,330 |
| Mar 25, 2026 | 22.11 | 22.40 | 22.08 | 22.32 | 22.32 | 0.95% | 2,963,830 |
| Mar 24, 2026 | 21.91 | 22.19 | 21.64 | 22.11 | 22.11 | 1.80% | 3,318,479 |
| Mar 23, 2026 | 22.45 | 22.45 | 21.47 | 21.72 | 21.72 | -4.11% | 5,724,962 |
| Mar 20, 2026 | 22.95 | 23.09 | 22.64 | 22.65 | 22.65 | -1.26% | 2,639,300 |
| Mar 19, 2026 | 23.24 | 23.28 | 22.87 | 22.94 | 22.94 | -1.55% | 2,438,300 |
| Mar 18, 2026 | 23.60 | 23.66 | 23.18 | 23.30 | 23.30 | -1.15% | 2,735,400 |
| Mar 17, 2026 | 23.53 | 23.72 | 23.45 | 23.57 | 23.57 | 0.43% | 3,493,100 |
| Mar 16, 2026 | 23.38 | 23.56 | 23.36 | 23.47 | 23.47 | 0.34% | 2,560,495 |
| Mar 13, 2026 | 23.19 | 23.55 | 23.13 | 23.39 | 23.39 | 0.82% | 4,382,987 |
| Mar 12, 2026 | 23.19 | 23.30 | 23.12 | 23.20 | 23.20 | 0.09% | 3,047,455 |
| Mar 11, 2026 | 23.10 | 23.22 | 22.95 | 23.18 | 23.18 | 0.35% | 2,125,137 |
| Mar 10, 2026 | 23.20 | 23.38 | 23.04 | 23.10 | 23.10 | 0.04% | 3,506,289 |
| Mar 9, 2026 | 23.05 | 23.19 | 22.84 | 23.09 | 23.09 | -0.47% | 3,000,208 |
| Mar 6, 2026 | 22.66 | 23.23 | 22.65 | 23.20 | 23.20 | 1.98% | 3,232,767 |
| Mar 5, 2026 | 22.94 | 23.12 | 22.65 | 22.75 | 22.75 | - | 3,868,459 |
| Mar 4, 2026 | 23.21 | 23.29 | 22.62 | 22.75 | 22.75 | -2.40% | 4,834,000 |
| Mar 3, 2026 | 23.45 | 23.59 | 23.23 | 23.31 | 23.31 | -0.60% | 4,086,800 |
| Mar 2, 2026 | 23.50 | 23.65 | 23.31 | 23.45 | 23.45 | -1.39% | 4,426,934 |
| Feb 27, 2026 | 23.76 | 23.82 | 23.65 | 23.78 | 23.78 | 0.21% | 2,536,300 |
| Feb 26, 2026 | 24.04 | 24.05 | 23.70 | 23.73 | 23.73 | -1.04% | 4,547,867 |
| Feb 25, 2026 | 24.04 | 24.20 | 23.95 | 23.98 | 23.98 | -0.21% | 3,412,601 |
| Feb 24, 2026 | 23.92 | 24.15 | 23.82 | 24.03 | 24.03 | 0.63% | 3,424,436 |
| Feb 13, 2026 | 24.01 | 24.12 | 23.88 | 23.88 | 23.88 | -0.67% | 3,330,428 |
| Feb 12, 2026 | 24.47 | 24.47 | 23.88 | 24.04 | 24.04 | -1.68% | 6,988,635 |
| Feb 11, 2026 | 24.55 | 24.59 | 24.40 | 24.45 | 24.45 | -0.41% | 2,644,058 |
| Feb 10, 2026 | 24.62 | 24.62 | 24.38 | 24.55 | 24.55 | -0.24% | 3,254,506 |
| Feb 9, 2026 | 24.70 | 24.74 | 24.50 | 24.61 | 24.61 | -0.08% | 4,805,133 |
| Feb 6, 2026 | 24.68 | 24.86 | 24.48 | 24.63 | 24.63 | -1.04% | 5,312,682 |
| Feb 5, 2026 | 24.48 | 24.93 | 24.36 | 24.89 | 24.89 | 1.67% | 9,478,452 |
| Feb 4, 2026 | 24.10 | 24.49 | 23.91 | 24.48 | 24.48 | 1.66% | 6,165,731 |
| Feb 3, 2026 | 23.87 | 24.10 | 23.77 | 24.08 | 24.08 | 1.09% | 4,409,484 |
| Feb 2, 2026 | 24.21 | 24.55 | 23.75 | 23.82 | 23.82 | -3.17% | 9,785,800 |
| Jan 30, 2026 | 24.44 | 24.70 | 24.32 | 24.60 | 24.60 | 0.65% | 7,335,200 |
| Jan 29, 2026 | 24.08 | 24.45 | 23.81 | 24.44 | 24.44 | 1.28% | 8,105,078 |
| Jan 28, 2026 | 24.01 | 24.37 | 23.95 | 24.13 | 24.13 | -0.17% | 6,184,767 |
| Jan 27, 2026 | 24.54 | 24.56 | 23.99 | 24.17 | 24.17 | -1.35% | 7,739,042 |
| Jan 26, 2026 | 25.10 | 25.10 | 24.43 | 24.50 | 24.50 | -2.43% | 10,452,230 |
| Jan 23, 2026 | 25.01 | 25.32 | 24.98 | 25.11 | 25.11 | 0.44% | 9,315,788 |
| Jan 22, 2026 | 25.34 | 25.37 | 24.72 | 25.00 | 25.00 | -1.30% | 12,385,510 |
| Jan 21, 2026 | 25.65 | 26.09 | 25.00 | 25.33 | 25.33 | -2.01% | 14,740,280 |
| Jan 20, 2026 | 25.85 | 26.20 | 25.58 | 25.85 | 25.85 | -0.65% | 7,648,889 |
| Jan 19, 2026 | 25.02 | 26.20 | 24.83 | 26.02 | 26.02 | 3.58% | 14,405,430 |
| Jan 16, 2026 | 27.51 | 27.55 | 24.88 | 25.12 | 25.12 | -9.48% | 23,955,090 |