Hefei Department Store Group Co.,Ltd (SHE:000417)
China · Delayed Price · Currency is CNY 8.11
+0.15 (1.88%)
Jun 26, 2026, 3:04 PM CST
SHE:000417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.93 | 8.58 | 7.67 | 8.11 | 8.11 | 1.88% | 95,192,760 |
| Jun 25, 2026 | 8.35 | 8.54 | 7.82 | 7.96 | 7.96 | -4.21% | 84,113,120 |
| Jun 24, 2026 | 7.64 | 8.50 | 7.53 | 8.31 | 8.31 | 7.36% | 110,020,200 |
| Jun 23, 2026 | 7.64 | 7.91 | 7.60 | 7.74 | 7.74 | - | 58,133,530 |
| Jun 22, 2026 | 7.83 | 8.21 | 7.65 | 7.74 | 7.74 | -1.90% | 71,661,450 |
| Jun 18, 2026 | 7.69 | 7.96 | 7.65 | 7.89 | 7.89 | 1.54% | 79,231,080 |
| Jun 17, 2026 | 7.55 | 7.88 | 7.42 | 7.77 | 7.77 | 2.24% | 72,568,420 |
| Jun 16, 2026 | 7.42 | 7.66 | 7.40 | 7.60 | 7.60 | 1.74% | 41,667,370 |
| Jun 15, 2026 | 7.22 | 7.62 | 7.20 | 7.47 | 7.47 | 4.18% | 52,766,400 |
| Jun 12, 2026 | 7.10 | 7.25 | 6.98 | 7.17 | 7.17 | 1.99% | 46,369,232 |
| Jun 11, 2026 | 7.26 | 7.40 | 6.96 | 7.03 | 7.03 | -4.35% | 51,219,882 |
| Jun 10, 2026 | 7.06 | 7.68 | 6.97 | 7.35 | 7.35 | 3.23% | 81,447,610 |
| Jun 9, 2026 | 7.31 | 7.35 | 6.99 | 7.12 | 7.12 | -0.97% | 42,936,853 |
| Jun 8, 2026 | 7.21 | 7.56 | 7.11 | 7.19 | 7.19 | -4.13% | 46,033,200 |
| Jun 5, 2026 | 7.75 | 7.89 | 7.46 | 7.50 | 7.50 | -3.60% | 58,117,200 |
| Jun 4, 2026 | 7.66 | 7.92 | 7.63 | 7.78 | 7.78 | -0.13% | 47,081,035 |
| Jun 3, 2026 | 7.56 | 7.93 | 7.53 | 7.79 | 7.79 | 1.43% | 60,333,956 |
| Jun 2, 2026 | 7.86 | 8.04 | 7.56 | 7.68 | 7.68 | -2.17% | 75,007,478 |
| Jun 1, 2026 | 7.40 | 8.08 | 7.32 | 7.85 | 7.85 | 4.67% | 103,671,996 |
| May 29, 2026 | 7.67 | 7.85 | 7.43 | 7.50 | 7.50 | -1.45% | 112,254,363 |
| May 28, 2026 | 7.90 | 8.07 | 7.55 | 7.61 | 7.61 | -9.30% | 140,482,216 |
| May 27, 2026 | 9.10 | 9.19 | 8.39 | 8.39 | 8.39 | -9.98% | 172,734,848 |
| May 26, 2026 | 9.87 | 9.92 | 9.32 | 9.32 | 9.32 | -9.95% | 116,959,577 |
| May 25, 2026 | 9.92 | 10.79 | 9.62 | 10.35 | 10.35 | 1.07% | 229,034,746 |
| May 22, 2026 | 9.80 | 10.24 | 9.50 | 10.24 | 10.24 | 9.99% | 259,571,689 |
| May 21, 2026 | 10.48 | 10.48 | 9.22 | 9.31 | 9.31 | -2.31% | 235,853,604 |
| May 20, 2026 | 9.45 | 9.53 | 9.16 | 9.53 | 9.53 | 10.05% | 97,831,459 |
| May 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 10.04% | 25,717,333 |
| May 18, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 10.07% | 9,474,089 |
| May 15, 2026 | 7.40 | 7.45 | 7.09 | 7.15 | 7.15 | -4.16% | 47,015,383 |
| May 14, 2026 | 7.31 | 7.65 | 7.21 | 7.46 | 7.46 | 3.32% | 60,559,873 |
| May 13, 2026 | 7.08 | 7.38 | 7.06 | 7.22 | 7.22 | 0.98% | 47,528,371 |
| May 12, 2026 | 7.03 | 7.23 | 7.02 | 7.15 | 7.15 | 1.56% | 32,786,478 |
| May 11, 2026 | 7.15 | 7.35 | 7.03 | 7.04 | 7.04 | 0.28% | 34,394,375 |
| May 8, 2026 | 7.02 | 7.11 | 6.97 | 7.02 | 7.02 | -1.27% | 16,450,376 |
| May 7, 2026 | 6.76 | 7.28 | 6.76 | 7.11 | 7.11 | 5.18% | 37,147,393 |
| May 6, 2026 | 6.68 | 6.86 | 6.67 | 6.76 | 6.76 | 1.05% | 14,867,801 |
| Apr 30, 2026 | 6.54 | 6.81 | 6.51 | 6.69 | 6.69 | 2.14% | 17,622,991 |
| Apr 29, 2026 | 6.37 | 6.60 | 6.33 | 6.55 | 6.55 | 2.99% | 15,606,100 |
| Apr 28, 2026 | 6.42 | 6.46 | 6.28 | 6.36 | 6.36 | -1.55% | 11,997,000 |
| Apr 27, 2026 | 6.34 | 6.53 | 6.27 | 6.46 | 6.46 | 2.38% | 14,573,583 |
| Apr 24, 2026 | 6.37 | 6.38 | 6.24 | 6.31 | 6.31 | -1.25% | 10,337,780 |
| Apr 23, 2026 | 6.47 | 6.47 | 6.34 | 6.39 | 6.39 | -1.54% | 11,732,483 |
| Apr 22, 2026 | 6.44 | 6.52 | 6.36 | 6.49 | 6.49 | 0.15% | 10,857,021 |
| Apr 21, 2026 | 6.45 | 6.54 | 6.41 | 6.48 | 6.48 | 0.47% | 12,231,300 |
| Apr 20, 2026 | 6.65 | 6.67 | 6.40 | 6.45 | 6.45 | -3.73% | 19,059,000 |
| Apr 17, 2026 | 6.68 | 6.73 | 6.58 | 6.70 | 6.70 | 0.30% | 13,785,700 |
| Apr 16, 2026 | 6.57 | 6.69 | 6.52 | 6.68 | 6.68 | 1.98% | 12,878,600 |
| Apr 15, 2026 | 6.63 | 6.65 | 6.53 | 6.55 | 6.55 | -1.21% | 7,870,600 |
| Apr 14, 2026 | 6.65 | 6.66 | 6.52 | 6.63 | 6.63 | 0.45% | 11,126,887 |