Chongqing Department Store Co.,Ltd. (SHA:600729)
China · Delayed Price · Currency is CNY 23.47
+0.08 (0.34%)
At close: Mar 16, 2026
SHA:600729 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 27.78 | 28.77 | 27.42 | 27.75 | 27.59 | -3.81% | 17,374,720 |
| Jan 14, 2026 | 28.80 | 30.10 | 28.65 | 28.85 | 28.68 | 0.17% | 15,912,350 |
| Jan 13, 2026 | 29.05 | 29.31 | 28.34 | 28.80 | 28.64 | -0.72% | 19,103,950 |
| Jan 12, 2026 | 26.40 | 29.01 | 26.40 | 29.01 | 28.84 | 10.01% | 40,066,230 |
| Jan 9, 2026 | 26.03 | 26.45 | 25.95 | 26.37 | 26.22 | 1.31% | 5,616,002 |
| Jan 8, 2026 | 26.26 | 26.26 | 25.89 | 26.03 | 25.88 | -0.76% | 6,863,269 |
| Jan 7, 2026 | 26.50 | 26.53 | 26.22 | 26.23 | 26.08 | -0.91% | 5,980,200 |
| Jan 6, 2026 | 26.20 | 26.50 | 26.02 | 26.47 | 26.32 | 1.73% | 7,287,800 |
| Jan 5, 2026 | 26.00 | 26.08 | 25.89 | 26.02 | 25.87 | 0.08% | 5,620,516 |
| Dec 31, 2025 | 26.22 | 26.27 | 25.85 | 26.00 | 25.85 | -0.50% | 3,556,447 |
| Dec 30, 2025 | 26.23 | 26.40 | 26.09 | 26.13 | 25.98 | -0.83% | 4,764,821 |
| Dec 29, 2025 | 26.73 | 26.89 | 26.27 | 26.35 | 26.20 | -1.27% | 5,795,846 |
| Dec 26, 2025 | 26.83 | 27.29 | 26.59 | 26.69 | 26.54 | -0.63% | 8,284,400 |
| Dec 25, 2025 | 26.81 | 27.25 | 26.78 | 26.86 | 26.71 | - | 7,126,051 |
| Dec 24, 2025 | 27.35 | 27.35 | 26.81 | 26.86 | 26.71 | -1.97% | 9,856,443 |