Skip to main content
logo
Beijing Caishikou Department Store Co.,Ltd. (SHA:605599)
China flag China · Delayed Price · Currency is CNY
17.03
+0.17 (1.01%)
Aug 24, 2026, 2:45 PM CST

SHA:605599 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.1816.9515.7916.8616.866.78%12,629,433
Aug 20, 202616.0716.6515.7815.7915.790.51%10,501,689
Aug 19, 202615.6015.9415.5815.7115.71-1.13%4,760,192
Aug 18, 202615.8816.2115.7815.8915.890.19%6,067,200
Aug 17, 202615.5816.0515.5315.8615.862.26%7,098,200
Aug 14, 202615.9615.9915.4015.5115.51-3.24%8,505,829
Aug 13, 202616.5516.6515.9516.0316.03-1.90%7,319,300
Aug 12, 202616.5416.6516.2516.3416.34-1.63%10,737,600
Aug 11, 202617.0817.7116.5216.6116.61-2.69%15,140,427
Aug 10, 202616.0817.1516.0617.0717.076.42%15,227,640
Aug 7, 202616.5516.5515.8616.0416.04-3.20%9,755,381
Aug 6, 202616.6617.1416.2216.5716.572.47%16,341,343
Aug 5, 202616.0016.3115.7816.1716.171.25%8,176,200
Aug 4, 202616.3016.4815.8315.9715.97-2.80%10,416,877
Aug 3, 202616.8017.2016.3916.4316.43-3.01%9,604,563
Jul 31, 202616.1017.1916.0516.9416.941.44%13,364,010
Jul 30, 202615.8016.7715.8016.7016.704.83%11,286,470
Jul 29, 202615.7816.0815.6515.9315.930.76%10,495,790
Jul 28, 202614.9915.8514.9115.8115.814.36%9,091,795
Jul 27, 202614.8315.3514.7315.1515.152.99%8,384,155
Jul 24, 202615.2315.2914.6114.7114.71-4.29%8,796,780
Jul 23, 202615.0715.5314.8815.3715.371.25%11,297,920
Jul 22, 202614.4515.2514.2815.1815.185.56%11,973,950
Jul 21, 202614.5814.9314.3014.3814.38-2.04%8,942,654
Jul 20, 202614.0814.9614.0514.6814.684.11%8,681,638
Jul 17, 202614.6014.7214.0314.1014.10-3.75%7,199,600
Jul 16, 202614.6514.7914.4614.6514.650.21%5,451,500
Jul 15, 202614.3214.7014.1814.6214.622.24%5,719,800
Jul 14, 202614.1214.4913.9414.3014.301.63%7,180,364
Jul 13, 202613.8914.1613.6814.0714.071.37%7,016,400
Jul 10, 202613.5513.9813.4013.8813.882.59%6,538,208
Jul 9, 202614.0014.0013.3813.5313.53-2.66%6,788,900
Jul 8, 202613.9814.3813.8113.9013.90-0.57%5,324,434
Jul 7, 202614.5614.5613.9513.9813.98-4.25%4,996,100
Jul 6, 202614.6615.0514.5314.6014.60-1.48%6,530,540
Jul 3, 202614.5114.8514.3714.8214.824.00%6,532,600
Jul 2, 202614.1214.3413.9814.2514.251.64%4,833,800
Jul 1, 202613.7714.1513.6114.0214.022.34%5,052,300
Jun 30, 202613.6914.0013.5613.7013.70-1.65%4,756,100
Jun 29, 202614.1214.1713.4713.9313.930.43%6,331,755
Jun 26, 202614.1214.1913.7513.8713.87-1.35%4,309,800
Jun 25, 202614.2314.3013.9914.0614.06-1.19%4,656,990
Jun 24, 202614.5114.6614.2014.2314.23-1.52%4,280,702
Jun 23, 202614.5714.7514.3814.4514.45-0.82%4,115,074
Jun 22, 202614.5114.6314.1614.5714.57-4,932,618
Jun 18, 202614.6714.9314.5314.5714.57-1.29%3,609,320
Jun 17, 202614.9515.0814.6414.7614.76-2.51%4,870,438
Jun 16, 202615.6615.6615.0615.1415.14-1.56%5,894,500
Jun 15, 202615.4915.6415.1115.3815.380.65%8,049,379
Jun 12, 202614.5815.3814.4915.2815.285.60%9,886,180