Hefei Department Store Group Co.,Ltd (SHE:000417)
China · Delayed Price · Currency is CNY 5.64
-0.02 (-0.35%)
Sep 30, 2026, 3:04 PM CST
SHE:000417 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.70 | 5.71 | 5.59 | 5.64 | 5.64 | -0.35% | 17,356,288 |
| Sep 29, 2026 | 5.69 | 5.77 | 5.65 | 5.66 | 5.66 | -0.70% | 16,763,303 |
| Sep 28, 2026 | 5.82 | 5.89 | 5.63 | 5.70 | 5.70 | -2.56% | 21,595,481 |
| Sep 24, 2026 | 5.69 | 5.97 | 5.66 | 5.85 | 5.85 | 2.81% | 42,175,604 |
| Sep 23, 2026 | 5.76 | 5.76 | 5.64 | 5.69 | 5.69 | -1.39% | 21,332,452 |
| Sep 22, 2026 | 5.85 | 5.86 | 5.75 | 5.77 | 5.77 | -1.70% | 24,612,776 |
| Sep 21, 2026 | 5.72 | 5.89 | 5.67 | 5.87 | 5.87 | 2.98% | 27,513,263 |
| Sep 18, 2026 | 5.60 | 5.79 | 5.58 | 5.70 | 5.70 | 2.52% | 39,864,686 |
| Sep 17, 2026 | 5.57 | 5.62 | 5.52 | 5.56 | 5.56 | -0.18% | 20,310,770 |
| Sep 16, 2026 | 5.55 | 5.63 | 5.46 | 5.57 | 5.57 | -0.71% | 24,808,300 |
| Sep 15, 2026 | 5.80 | 5.82 | 5.51 | 5.61 | 5.61 | -4.43% | 50,511,566 |
| Sep 14, 2026 | 6.04 | 6.40 | 5.81 | 5.87 | 5.87 | -1.18% | 54,586,833 |
| Sep 11, 2026 | 6.31 | 6.51 | 5.92 | 5.94 | 5.94 | -7.04% | 61,461,170 |
| Sep 10, 2026 | 6.62 | 6.68 | 6.34 | 6.39 | 6.39 | -5.33% | 63,258,970 |
| Sep 9, 2026 | 6.59 | 6.97 | 6.38 | 6.75 | 6.75 | 1.05% | 82,921,712 |
| Sep 8, 2026 | 6.80 | 7.15 | 6.58 | 6.68 | 6.68 | -2.91% | 100,209,188 |
| Sep 7, 2026 | 6.21 | 6.89 | 6.18 | 6.88 | 6.88 | 9.21% | 105,587,013 |
| Sep 4, 2026 | 6.01 | 6.53 | 5.82 | 6.30 | 6.30 | 4.83% | 87,664,216 |
| Sep 3, 2026 | 5.90 | 6.16 | 5.84 | 6.01 | 6.01 | 2.21% | 54,918,896 |
| Sep 2, 2026 | 5.99 | 6.01 | 5.81 | 5.88 | 5.88 | -2.49% | 27,378,525 |
| Sep 1, 2026 | 5.76 | 6.11 | 5.75 | 6.03 | 6.03 | 4.51% | 39,306,695 |
| Aug 31, 2026 | 5.77 | 5.84 | 5.72 | 5.77 | 5.77 | -0.35% | 15,005,763 |
| Aug 28, 2026 | 5.74 | 5.82 | 5.69 | 5.79 | 5.79 | 1.05% | 19,053,360 |
| Aug 27, 2026 | 5.67 | 5.74 | 5.64 | 5.73 | 5.73 | 1.06% | 17,733,115 |
| Aug 26, 2026 | 5.61 | 5.71 | 5.61 | 5.67 | 5.67 | - | 14,854,399 |
| Aug 25, 2026 | 5.47 | 5.68 | 5.44 | 5.67 | 5.67 | 3.09% | 21,411,027 |
| Aug 24, 2026 | 5.55 | 5.60 | 5.43 | 5.50 | 5.50 | -1.43% | 17,145,465 |
| Aug 21, 2026 | 5.58 | 5.63 | 5.47 | 5.58 | 5.58 | -0.71% | 14,864,508 |
| Aug 20, 2026 | 5.66 | 5.68 | 5.58 | 5.62 | 5.62 | 0.18% | 20,496,900 |
| Aug 19, 2026 | 5.94 | 5.99 | 5.58 | 5.61 | 5.61 | -6.34% | 30,131,509 |
| Aug 18, 2026 | 5.97 | 6.04 | 5.92 | 5.99 | 5.99 | 0.34% | 25,746,377 |
| Aug 17, 2026 | 5.84 | 5.98 | 5.78 | 5.97 | 5.97 | 2.23% | 24,908,796 |
| Aug 14, 2026 | 5.92 | 5.92 | 5.76 | 5.84 | 5.84 | -1.35% | 24,269,905 |
| Aug 13, 2026 | 6.12 | 6.13 | 5.91 | 5.92 | 5.92 | -3.27% | 29,870,518 |
| Aug 12, 2026 | 5.99 | 6.14 | 5.96 | 6.12 | 6.12 | 2.17% | 30,542,921 |
| Aug 11, 2026 | 5.98 | 6.02 | 5.92 | 5.99 | 5.99 | -0.50% | 25,393,078 |
| Aug 10, 2026 | 6.01 | 6.03 | 5.88 | 6.02 | 6.02 | 1.01% | 32,784,443 |
| Aug 7, 2026 | 6.01 | 6.02 | 5.83 | 5.96 | 5.96 | -1.32% | 32,549,000 |
| Aug 6, 2026 | 6.04 | 6.08 | 5.96 | 6.04 | 6.04 | 0.17% | 38,846,505 |
| Aug 5, 2026 | 5.86 | 6.05 | 5.85 | 6.03 | 6.03 | 2.73% | 43,046,182 |
| Aug 4, 2026 | 5.77 | 5.88 | 5.74 | 5.87 | 5.87 | 2.09% | 37,813,047 |
| Aug 3, 2026 | 5.67 | 5.76 | 5.57 | 5.75 | 5.75 | 0.52% | 33,625,007 |
| Jul 31, 2026 | 5.72 | 5.85 | 5.69 | 5.72 | 5.72 | 1.42% | 51,347,580 |
| Jul 30, 2026 | 5.69 | 5.96 | 5.63 | 5.64 | 5.64 | -1.74% | 50,778,160 |
| Jul 29, 2026 | 5.61 | 5.84 | 5.46 | 5.74 | 5.74 | 1.41% | 55,536,120 |
| Jul 28, 2026 | 5.81 | 6.08 | 5.66 | 5.66 | 5.66 | -4.71% | 61,079,660 |
| Jul 27, 2026 | 6.25 | 6.25 | 5.72 | 5.94 | 5.94 | -6.60% | 72,679,822 |
| Jul 24, 2026 | 5.73 | 6.36 | 5.69 | 6.36 | 6.36 | 10.03% | 83,422,307 |
| Jul 23, 2026 | 5.52 | 5.82 | 5.46 | 5.78 | 5.78 | 3.77% | 42,069,953 |
| Jul 22, 2026 | 5.45 | 5.66 | 5.44 | 5.57 | 5.57 | 0.36% | 46,405,527 |