Hefei Department Store Group Co.,Ltd (SHE:000417)
China · Delayed Price · Currency is CNY 5.46
-0.33 (-5.70%)
Jul 20, 2026, 3:04 PM CST
SHE:000417 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.80 | 5.86 | 5.38 | 5.46 | 5.46 | -5.70% | 46,241,019 |
| Jul 17, 2026 | 6.17 | 6.24 | 5.70 | 5.79 | 5.79 | -7.36% | 51,116,590 |
| Jul 16, 2026 | 6.40 | 6.61 | 6.19 | 6.25 | 6.25 | -5.02% | 46,425,860 |
| Jul 15, 2026 | 6.86 | 7.09 | 6.55 | 6.58 | 6.58 | -3.66% | 53,778,398 |
| Jul 14, 2026 | 7.08 | 7.17 | 6.58 | 6.83 | 6.83 | -3.53% | 49,470,954 |
| Jul 13, 2026 | 7.67 | 7.79 | 7.00 | 7.08 | 7.08 | -9.00% | 71,732,577 |
| Jul 10, 2026 | 8.30 | 8.50 | 7.77 | 7.78 | 7.78 | -4.83% | 101,466,500 |
| Jul 9, 2026 | 7.90 | 8.24 | 7.87 | 8.24 | 8.18 | 10.01% | 29,817,074 |
| Jul 8, 2026 | 7.67 | 7.73 | 7.47 | 7.49 | 7.43 | -2.47% | 30,940,721 |
| Jul 7, 2026 | 7.95 | 7.96 | 7.58 | 7.68 | 7.62 | -4.36% | 37,477,106 |
| Jul 6, 2026 | 8.28 | 8.35 | 7.97 | 8.03 | 7.97 | -3.49% | 53,845,478 |
| Jul 3, 2026 | 8.57 | 8.61 | 8.25 | 8.32 | 8.25 | -3.03% | 55,439,050 |
| Jul 2, 2026 | 8.61 | 9.08 | 8.55 | 8.58 | 8.51 | -4.67% | 72,893,753 |
| Jul 1, 2026 | 8.71 | 9.26 | 8.61 | 9.00 | 8.93 | 2.86% | 84,903,698 |
| Jun 30, 2026 | 8.42 | 8.86 | 8.17 | 8.75 | 8.68 | 1.74% | 97,909,554 |
| Jun 29, 2026 | 8.09 | 8.66 | 8.06 | 8.60 | 8.53 | 6.04% | 110,510,842 |
| Jun 26, 2026 | 7.93 | 8.58 | 7.67 | 8.11 | 8.05 | 1.88% | 95,192,765 |
| Jun 25, 2026 | 8.35 | 8.54 | 7.82 | 7.96 | 7.90 | -4.21% | 84,113,128 |
| Jun 24, 2026 | 7.64 | 8.50 | 7.53 | 8.31 | 8.24 | 7.36% | 110,020,231 |
| Jun 23, 2026 | 7.64 | 7.91 | 7.60 | 7.74 | 7.68 | - | 58,133,533 |
| Jun 22, 2026 | 7.83 | 8.21 | 7.65 | 7.74 | 7.68 | -1.90% | 71,661,452 |
| Jun 18, 2026 | 7.69 | 7.96 | 7.65 | 7.89 | 7.83 | 1.54% | 79,231,080 |
| Jun 17, 2026 | 7.55 | 7.88 | 7.42 | 7.77 | 7.71 | 2.24% | 72,568,420 |
| Jun 16, 2026 | 7.42 | 7.66 | 7.40 | 7.60 | 7.54 | 1.74% | 41,667,370 |
| Jun 15, 2026 | 7.22 | 7.62 | 7.20 | 7.47 | 7.41 | 4.18% | 52,766,400 |
| Jun 12, 2026 | 7.10 | 7.25 | 6.98 | 7.17 | 7.11 | 1.99% | 46,369,230 |
| Jun 11, 2026 | 7.26 | 7.40 | 6.96 | 7.03 | 6.97 | -4.35% | 51,219,880 |
| Jun 10, 2026 | 7.06 | 7.68 | 6.97 | 7.35 | 7.29 | 3.23% | 81,447,610 |
| Jun 9, 2026 | 7.31 | 7.35 | 6.99 | 7.12 | 7.06 | -0.97% | 42,936,853 |
| Jun 8, 2026 | 7.21 | 7.56 | 7.11 | 7.19 | 7.13 | -4.13% | 46,033,200 |
| Jun 5, 2026 | 7.75 | 7.89 | 7.46 | 7.50 | 7.44 | -3.60% | 58,117,200 |
| Jun 4, 2026 | 7.66 | 7.92 | 7.63 | 7.78 | 7.72 | -0.13% | 47,081,030 |
| Jun 3, 2026 | 7.56 | 7.93 | 7.53 | 7.79 | 7.73 | 1.43% | 60,333,950 |
| Jun 2, 2026 | 7.86 | 8.04 | 7.56 | 7.68 | 7.62 | -2.17% | 75,007,470 |
| Jun 1, 2026 | 7.40 | 8.08 | 7.32 | 7.85 | 7.79 | 4.67% | 103,671,900 |
| May 29, 2026 | 7.67 | 7.85 | 7.43 | 7.50 | 7.44 | -1.45% | 112,254,300 |
| May 28, 2026 | 7.90 | 8.07 | 7.55 | 7.61 | 7.55 | -9.30% | 140,482,200 |
| May 27, 2026 | 9.10 | 9.19 | 8.39 | 8.39 | 8.32 | -9.98% | 172,734,800 |
| May 26, 2026 | 9.87 | 9.92 | 9.32 | 9.32 | 9.25 | -9.95% | 116,959,500 |
| May 25, 2026 | 9.92 | 10.79 | 9.62 | 10.35 | 10.27 | 1.07% | 229,034,700 |
| May 22, 2026 | 9.80 | 10.24 | 9.50 | 10.24 | 10.16 | 9.99% | 259,571,600 |
| May 21, 2026 | 10.48 | 10.48 | 9.22 | 9.31 | 9.24 | -2.31% | 235,853,600 |
| May 20, 2026 | 9.45 | 9.53 | 9.16 | 9.53 | 9.45 | 10.05% | 97,831,450 |
| May 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.59 | 10.04% | 25,717,330 |
| May 18, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | 10.07% | 9,474,089 |
| May 15, 2026 | 7.40 | 7.45 | 7.09 | 7.15 | 7.09 | -4.16% | 47,015,380 |
| May 14, 2026 | 7.31 | 7.65 | 7.21 | 7.46 | 7.40 | 3.32% | 60,559,870 |
| May 13, 2026 | 7.08 | 7.38 | 7.06 | 7.22 | 7.16 | 0.98% | 47,528,370 |
| May 12, 2026 | 7.03 | 7.23 | 7.02 | 7.15 | 7.09 | 1.56% | 32,786,470 |
| May 11, 2026 | 7.15 | 7.35 | 7.03 | 7.04 | 6.98 | 0.28% | 34,394,370 |