Skip to main content
logo
Chongqing Department Store Co.,Ltd. (SHA:600729)
China flag China · Delayed Price · Currency is CNY
21.71
-0.07 (-0.32%)
Apr 24, 2026, 3:00 PM CST

SHA:600729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202621.5321.8321.5321.7121.71-0.32%1,802,665
Apr 23, 202621.5021.9221.5021.7821.781.16%2,548,298
Apr 22, 202621.6021.6021.4721.5321.53-0.32%1,818,793
Apr 21, 202621.8421.9821.5121.6021.60-1.10%3,203,382
Apr 20, 202622.0922.2021.6221.8421.84-2.15%3,744,738
Apr 17, 202622.3222.4022.1822.3222.32-0.40%1,650,900
Apr 16, 202622.2022.4622.1522.4122.410.54%2,634,100
Apr 15, 202622.1022.3521.9322.2922.291.36%2,831,798
Apr 14, 202622.0722.1021.6521.9921.990.23%2,418,398
Apr 13, 202621.8122.0421.7921.9421.94-0.23%1,275,400
Apr 10, 202621.8622.1421.8621.9921.990.87%2,555,370
Apr 9, 202622.1922.2021.7721.8021.80-1.58%2,494,100
Apr 8, 202621.8022.1621.7722.1522.153.17%3,617,088
Apr 7, 202621.5921.6521.4321.4721.47-0.05%1,246,700
Apr 3, 202621.9921.9921.3921.4821.48-2.10%2,289,400
Apr 2, 202622.0822.0821.8621.9421.94-0.63%2,042,700
Apr 1, 202622.3522.4422.0122.0822.08-0.50%4,198,000
Mar 31, 202622.1722.5222.1722.1922.19-0.05%2,324,238
Mar 30, 202621.8522.2421.8122.2022.200.41%1,930,187
Mar 27, 202621.8422.2221.8422.1122.110.05%2,059,097
Mar 26, 202622.3222.4122.0522.1022.10-0.99%2,230,330
Mar 25, 202622.1122.4022.0822.3222.320.95%2,963,830
Mar 24, 202621.9122.1921.6422.1122.111.80%3,318,479
Mar 23, 202622.4522.4521.4721.7221.72-4.11%5,724,962
Mar 20, 202622.9523.0922.6422.6522.65-1.26%2,639,300
Mar 19, 202623.2423.2822.8722.9422.94-1.55%2,438,300
Mar 18, 202623.6023.6623.1823.3023.30-1.15%2,735,400
Mar 17, 202623.5323.7223.4523.5723.570.43%3,493,100
Mar 16, 202623.3823.5623.3623.4723.470.34%2,560,495
Mar 13, 202623.1923.5523.1323.3923.390.82%4,382,987
Mar 12, 202623.1923.3023.1223.2023.200.09%3,047,455
Mar 11, 202623.1023.2222.9523.1823.180.35%2,125,137
Mar 10, 202623.2023.3823.0423.1023.100.04%3,506,289
Mar 9, 202623.0523.1922.8423.0923.09-0.47%3,000,208
Mar 6, 202622.6623.2322.6523.2023.201.98%3,232,767
Mar 5, 202622.9423.1222.6522.7522.75-3,868,459
Mar 4, 202623.2123.2922.6222.7522.75-2.40%4,834,000
Mar 3, 202623.4523.5923.2323.3123.31-0.60%4,086,800
Mar 2, 202623.5023.6523.3123.4523.45-1.39%4,426,934
Feb 27, 202623.7623.8223.6523.7823.780.21%2,536,300
Feb 26, 202624.0424.0523.7023.7323.73-1.04%4,547,867
Feb 25, 202624.0424.2023.9523.9823.98-0.21%3,412,601
Feb 24, 202623.9224.1523.8224.0324.030.63%3,424,436
Feb 13, 202624.0124.1223.8823.8823.88-0.67%3,330,428
Feb 12, 202624.4724.4723.8824.0424.04-1.68%6,988,635
Feb 11, 202624.5524.5924.4024.4524.45-0.41%2,644,058
Feb 10, 202624.6224.6224.3824.5524.55-0.24%3,254,506
Feb 9, 202624.7024.7424.5024.6124.61-0.08%4,805,133
Feb 6, 202624.6824.8624.4824.6324.63-1.04%5,312,682
Feb 5, 202624.4824.9324.3624.8924.891.67%9,478,452