Skip to main content
logo
Beijing Caishikou Department Store Co.,Ltd. (SHA:605599)
China flag China · Delayed Price · Currency is CNY
16.08
+0.06 (0.37%)
Jun 2, 2026, 3:00 PM CST

SHA:605599 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202615.9516.1415.7816.0816.080.37%5,928,996
Jun 1, 202615.9616.0215.5216.0216.020.06%8,285,814
May 29, 202615.9316.2015.8416.0116.011.01%5,690,296
May 28, 202616.0316.0315.6715.8515.85-0.69%4,332,742
May 27, 202616.1616.2015.8515.9615.96-1.85%5,109,200
May 26, 202616.1916.4315.9816.2616.261.43%5,884,700
May 25, 202616.3616.3816.0016.0316.03-1.17%4,915,493
May 22, 202616.3216.3816.1216.2216.220.06%4,371,589
May 21, 202616.6516.8216.2116.2116.21-2.41%5,424,734
May 20, 202616.6016.7516.4516.6116.61-0.30%5,399,685
May 19, 202616.5416.6816.3816.6616.660.73%5,487,408
May 18, 202616.7016.7816.4116.5416.54-1.43%7,649,657
May 15, 202617.1817.1816.6616.7816.78-2.44%7,024,900
May 14, 202617.6017.6617.1817.2017.20-2.66%6,685,300
May 13, 202617.8017.9017.6317.6717.67-0.56%6,063,964
May 12, 202618.2918.3317.7117.7717.77-2.52%9,104,387
May 11, 202618.6918.7618.1018.2318.23-2.30%10,422,110
May 8, 202619.2219.3418.5018.6618.66-3.27%11,511,527
May 7, 202619.5519.8019.0019.2919.29-2.08%9,454,300
May 6, 202619.2319.7918.7119.7019.702.66%16,150,108
Apr 30, 202620.5320.6619.1019.1919.19-8.71%16,649,379
Apr 29, 202621.3722.0021.0221.0221.02-9.98%8,273,428
Apr 28, 202622.6223.3822.4923.3523.352.59%3,362,900
Apr 27, 202622.7023.0722.4822.7622.76-0.44%3,161,800
Apr 24, 202623.3223.4722.5122.8622.86-2.27%3,480,604
Apr 23, 202623.5723.5722.9523.3923.390.17%2,932,465
Apr 22, 202622.9523.5122.8223.3523.351.83%2,851,402
Apr 21, 202623.2223.3622.8522.9322.93-1.67%3,406,690
Apr 20, 202622.9323.6022.5823.3223.322.46%4,869,504
Apr 17, 202622.5522.9322.4022.7622.760.22%2,905,403
Apr 16, 202622.8923.2022.2922.7122.71-0.83%5,147,458
Apr 15, 202623.6923.6922.7022.9022.90-0.30%3,807,976
Apr 14, 202622.7123.0122.6222.9722.971.10%4,030,200
Apr 13, 202622.5022.9022.2222.7222.720.62%3,954,826
Apr 10, 202622.7522.8822.4522.5822.580.22%2,427,494
Apr 9, 202622.6622.8922.3222.5322.53-2.04%3,903,800
Apr 8, 202622.6823.3422.6023.0023.001.32%6,562,300
Apr 7, 202622.0422.9821.6922.7022.702.81%4,911,913
Apr 3, 202622.1822.4522.0022.0822.08-0.67%3,532,634
Apr 2, 202622.6822.9422.0722.2322.23-1.77%5,421,691
Apr 1, 202622.7822.9722.4522.6322.630.35%6,010,529
Mar 31, 202622.7923.0522.4022.5522.55-1.53%3,781,600
Mar 30, 202622.4622.9322.3022.9022.900.88%4,091,000
Mar 27, 202622.7422.9922.4522.7022.701.11%3,610,400
Mar 26, 202622.4322.8422.2322.4522.45-4,102,524
Mar 25, 202621.9622.9721.7222.4522.454.42%7,920,905
Mar 24, 202621.6221.9721.1221.5021.501.42%8,589,579
Mar 23, 202621.3122.5821.0021.2021.20-6.19%7,849,987
Mar 20, 202623.5523.8022.5022.6022.60-4.12%8,217,215
Mar 19, 202623.3224.0623.3023.5723.57-0.25%5,494,400