Hefei Department Store Group Co.,Ltd (SHE:000417)
China · Delayed Price · Currency is CNY 8.41
+0.08 (0.96%)
Jan 28, 2026, 3:04 PM CST
SHE:000417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.64 | 8.64 | 8.29 | 8.43 | - | 1.20% | 13,026,112 |
| Jan 27, 2026 | 8.41 | 8.45 | 8.13 | 8.33 | 8.33 | -1.88% | 42,239,060 |
| Jan 26, 2026 | 8.57 | 8.76 | 8.43 | 8.49 | 8.49 | -1.39% | 49,889,960 |
| Jan 23, 2026 | 8.64 | 8.67 | 8.56 | 8.61 | 8.61 | -0.23% | 47,551,510 |
| Jan 22, 2026 | 8.88 | 8.98 | 8.56 | 8.63 | 8.63 | -3.36% | 69,974,520 |
| Jan 21, 2026 | 9.20 | 9.49 | 8.86 | 8.93 | 8.93 | -3.04% | 107,568,900 |
| Jan 20, 2026 | 8.38 | 9.21 | 8.30 | 9.21 | 9.21 | 10.04% | 96,970,592 |
| Jan 19, 2026 | 8.41 | 8.55 | 8.33 | 8.37 | 8.37 | -0.12% | 48,779,810 |
| Jan 16, 2026 | 8.25 | 8.56 | 8.14 | 8.38 | 8.38 | 1.21% | 69,829,000 |
| Jan 15, 2026 | 7.88 | 8.41 | 7.87 | 8.28 | 8.28 | 5.08% | 71,317,040 |
| Jan 14, 2026 | 7.96 | 8.18 | 7.74 | 7.88 | 7.88 | -1.50% | 49,858,230 |
| Jan 13, 2026 | 8.31 | 8.49 | 7.98 | 8.00 | 8.00 | -4.31% | 56,119,820 |
| Jan 12, 2026 | 8.20 | 8.40 | 8.09 | 8.36 | 8.36 | 1.21% | 65,174,880 |
| Jan 9, 2026 | 7.85 | 8.27 | 7.76 | 8.26 | 8.26 | 5.09% | 77,336,942 |
| Jan 8, 2026 | 7.85 | 7.95 | 7.81 | 7.86 | 7.86 | -1.50% | 47,692,360 |
| Jan 7, 2026 | 8.00 | 8.16 | 7.94 | 7.98 | 7.98 | -0.75% | 47,457,390 |
| Jan 6, 2026 | 7.78 | 8.15 | 7.78 | 8.04 | 8.04 | 2.29% | 57,494,900 |
| Jan 5, 2026 | 8.08 | 8.18 | 7.75 | 7.86 | 7.86 | -2.96% | 75,794,640 |
| Dec 31, 2025 | 8.42 | 8.62 | 8.07 | 8.10 | 8.10 | 3.32% | 114,957,700 |
| Dec 30, 2025 | 7.71 | 7.95 | 7.65 | 7.84 | 7.84 | 0.26% | 49,935,070 |
| Dec 29, 2025 | 8.18 | 8.26 | 7.78 | 7.82 | 7.82 | -3.69% | 58,795,310 |
| Dec 26, 2025 | 8.26 | 8.58 | 8.08 | 8.12 | 8.12 | -1.34% | 67,020,560 |
| Dec 25, 2025 | 8.32 | 8.42 | 8.10 | 8.23 | 8.23 | -1.56% | 69,367,450 |
| Dec 24, 2025 | 8.48 | 8.64 | 8.29 | 8.36 | 8.36 | -1.53% | 78,201,870 |
| Dec 23, 2025 | 8.66 | 8.75 | 8.35 | 8.49 | 8.49 | -3.19% | 101,862,500 |
| Dec 22, 2025 | 8.51 | 9.09 | 8.29 | 8.77 | 8.77 | 5.28% | 161,747,312 |
| Dec 19, 2025 | 7.58 | 8.33 | 7.40 | 8.33 | 8.33 | 10.04% | 97,304,740 |
| Dec 18, 2025 | 7.45 | 7.79 | 7.32 | 7.57 | 7.57 | 0.66% | 44,284,460 |
| Dec 17, 2025 | 7.47 | 7.69 | 7.29 | 7.52 | 7.52 | 0.67% | 49,196,824 |
| Dec 16, 2025 | 7.56 | 7.94 | 7.43 | 7.47 | 7.47 | -1.97% | 60,267,360 |
| Dec 15, 2025 | 7.63 | 7.93 | 7.44 | 7.62 | 7.62 | 0.66% | 50,878,760 |
| Dec 12, 2025 | 7.66 | 7.75 | 7.40 | 7.57 | 7.57 | -1.05% | 41,879,300 |
| Dec 11, 2025 | 8.00 | 8.04 | 7.60 | 7.65 | 7.65 | -3.53% | 55,884,910 |
| Dec 10, 2025 | 7.96 | 8.26 | 7.82 | 7.93 | 7.93 | -1.00% | 77,421,213 |
| Dec 9, 2025 | 8.07 | 8.26 | 7.97 | 8.01 | 8.01 | 0.63% | 74,551,440 |
| Dec 8, 2025 | 7.69 | 8.17 | 7.65 | 7.96 | 7.96 | 2.98% | 89,690,560 |
| Dec 5, 2025 | 7.80 | 8.09 | 7.62 | 7.73 | 7.73 | 0.65% | 90,192,942 |
| Dec 4, 2025 | 7.90 | 8.32 | 7.51 | 7.68 | 7.68 | -3.64% | 140,415,300 |
| Dec 3, 2025 | 7.61 | 8.32 | 7.49 | 7.97 | 7.97 | 5.42% | 156,391,900 |
| Dec 2, 2025 | 7.18 | 7.96 | 7.11 | 7.56 | 7.56 | 4.42% | 89,021,130 |
| Dec 1, 2025 | 7.20 | 7.34 | 7.13 | 7.24 | 7.24 | 0.56% | 54,707,640 |
| Nov 28, 2025 | 6.81 | 7.33 | 6.59 | 7.20 | 7.20 | 7.46% | 78,792,840 |
| Nov 27, 2025 | 6.93 | 7.05 | 6.70 | 6.70 | 6.70 | -0.89% | 40,634,714 |
| Nov 26, 2025 | 6.72 | 6.82 | 6.65 | 6.76 | 6.76 | 0.15% | 43,748,800 |
| Nov 25, 2025 | 6.60 | 6.83 | 6.56 | 6.75 | 6.75 | 3.69% | 51,674,390 |
| Nov 24, 2025 | 6.86 | 6.92 | 6.39 | 6.51 | 6.51 | -7.53% | 69,799,820 |
| Nov 21, 2025 | 7.38 | 7.44 | 7.04 | 7.04 | 7.04 | -9.97% | 79,450,186 |
| Nov 20, 2025 | 7.09 | 7.88 | 6.91 | 7.82 | 7.82 | 9.22% | 108,863,100 |
| Nov 19, 2025 | 7.18 | 7.42 | 7.02 | 7.16 | 7.16 | -0.14% | 49,123,600 |
| Nov 18, 2025 | 7.35 | 7.40 | 7.04 | 7.17 | 7.17 | -4.14% | 42,393,910 |