Skip to main content
logo
Beijing Caishikou Department Store Co.,Ltd. (SHA:605599)
China flag China · Delayed Price · Currency is CNY
22.93
-0.39 (-1.67%)
Apr 21, 2026, 3:00 PM CST

SHA:605599 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202623.2223.3623.0223.11--0.90%1,782,261
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
Mar 18, 202623.6823.8823.4023.6323.63-0.30%3,725,000
Mar 17, 202624.2124.3523.6523.7023.70-1.21%4,808,339
Mar 16, 202624.0624.2523.6123.9923.99-0.21%5,362,200
Mar 13, 202624.6124.9024.0024.0424.04-2.28%4,302,507
Mar 12, 202624.7124.9224.3024.6024.60-0.16%2,820,145
Mar 11, 202624.7625.3124.5524.6424.64-0.44%3,939,200
Mar 10, 202624.3624.8424.1924.7524.751.19%4,145,300
Mar 9, 202624.2224.5923.6124.4624.461.33%6,541,480
Mar 6, 202623.6424.3823.3324.1424.141.73%6,474,425
Mar 5, 202624.0024.1323.1123.7323.73-0.29%8,933,800
Mar 4, 202623.0024.4523.0023.8023.80-1.49%12,322,400
Mar 3, 202625.7725.7724.0724.1624.16-8.52%15,672,650
Mar 2, 202625.1026.5024.8626.4126.416.49%14,613,250
Feb 27, 202623.9924.8423.9924.8024.801.97%6,605,074
Feb 26, 202624.6525.0424.3124.3224.32-1.90%7,193,378
Feb 25, 202625.2225.4824.4324.7924.79-2.32%9,824,322
Feb 24, 202625.8325.9724.5425.3825.380.24%8,840,400
Feb 13, 202623.8825.7923.8825.3225.321.08%11,785,840
Feb 12, 202624.5525.5024.0625.0525.050.20%11,287,920
Feb 11, 202624.5225.4324.2025.0025.002.04%16,960,462
Feb 10, 202626.5526.7024.5024.5024.50-9.99%20,006,170
Feb 9, 202628.0628.0626.0027.2227.22-2.99%20,694,620
Feb 6, 202626.1028.3525.2028.0628.065.25%24,211,299
Feb 5, 202624.1226.6624.1226.6626.665.67%23,389,550
Feb 4, 202625.6026.3224.2825.2325.235.43%30,588,140
Feb 3, 202622.1423.9321.7623.9323.9310.02%12,509,890
Feb 2, 202620.3122.3320.3121.7521.751.07%20,975,040