Hefei Department Store Group Co.,Ltd (SHE:000417)
China · Delayed Price · Currency is CNY 5.58
-0.04 (-0.71%)
Aug 21, 2026, 3:05 PM CST
SHE:000417 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.47 | 5.61 | 5.09 | 5.55 | 5.55 | 1.65% | 51,285,656 |
| 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 |