Hefei Department Store Group Co.,Ltd (SHE:000417)
China · Delayed Price · Currency is CNY 5.26
-0.03 (-0.57%)
Oct 28, 2026, 3:04 PM CST
SHE:000417 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.09 | 5.33 | 5.09 | 5.26 | 5.26 | -0.57% | 20,399,000 |
| Oct 27, 2026 | 5.23 | 5.37 | 5.23 | 5.29 | 5.29 | 1.15% | 23,869,470 |
| Oct 26, 2026 | 5.22 | 5.34 | 5.20 | 5.23 | 5.23 | -0.19% | 13,381,200 |
| Oct 23, 2026 | 5.09 | 5.26 | 4.96 | 5.24 | 5.24 | 2.34% | 25,230,013 |
| Oct 22, 2026 | 5.29 | 5.31 | 5.12 | 5.12 | 5.12 | -3.58% | 16,657,585 |
| Oct 21, 2026 | 5.29 | 5.42 | 5.28 | 5.31 | 5.31 | 0.76% | 13,609,248 |
| Oct 20, 2026 | 5.22 | 5.31 | 5.22 | 5.27 | 5.27 | 0.57% | 11,293,248 |
| Oct 19, 2026 | 5.30 | 5.38 | 5.21 | 5.24 | 5.24 | -2.06% | 14,802,400 |
| Oct 16, 2026 | 5.40 | 5.48 | 5.31 | 5.35 | 5.35 | 0.19% | 16,360,600 |
| Oct 15, 2026 | 5.48 | 5.53 | 5.33 | 5.34 | 5.34 | -4.30% | 21,811,166 |
| Oct 14, 2026 | 5.71 | 5.72 | 5.56 | 5.58 | 5.58 | -2.45% | 18,331,899 |
| Oct 13, 2026 | 5.54 | 5.76 | 5.44 | 5.72 | 5.72 | 2.14% | 24,216,709 |
| Oct 12, 2026 | 5.76 | 5.86 | 5.60 | 5.60 | 5.60 | -2.61% | 20,227,019 |
| Oct 9, 2026 | 5.58 | 5.78 | 5.48 | 5.75 | 5.75 | 3.05% | 29,129,140 |
| Oct 8, 2026 | 5.63 | 5.73 | 5.54 | 5.58 | 5.58 | -1.06% | 19,022,530 |
| 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 |