Beijing Hualian Department Store Co., Ltd (SHE:000882)
China · Delayed Price · Currency is CNY 1.550
-0.060 (-3.73%)
Apr 3, 2026, 3:04 PM CST
SHE:000882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | 53,870,001 |
| Apr 2, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -2.42% | 53,019,700 |
| Apr 1, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | 0.61% | 44,091,800 |
| Mar 31, 2026 | 1.68 | 1.71 | 1.64 | 1.64 | 1.64 | -2.38% | 59,651,100 |
| Mar 30, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 0.60% | 48,466,100 |
| Mar 27, 2026 | 1.64 | 1.69 | 1.63 | 1.67 | 1.67 | 0.60% | 48,538,440 |
| Mar 26, 2026 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -2.35% | 59,410,900 |
| Mar 25, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 3.03% | 65,813,100 |
| Mar 24, 2026 | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | 4.43% | 80,666,300 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.56 | 1.58 | 1.58 | -6.51% | 87,467,930 |
| Mar 20, 2026 | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -5.06% | 74,298,137 |
| Mar 19, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -2.73% | 44,702,900 |
| Mar 18, 2026 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 65,243,080 |
| Mar 17, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | 1.09% | 66,437,580 |
| Mar 16, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 49,671,320 |
| Mar 13, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | - | 62,278,800 |
| Mar 12, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 48,268,290 |
| Mar 11, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.54% | 36,962,050 |
| Mar 10, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 32,914,200 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.61% | 43,432,500 |
| Mar 6, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 50,451,440 |
| Mar 5, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 1.10% | 47,196,300 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -2.15% | 57,723,280 |
| Mar 3, 2026 | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -2.62% | 71,751,800 |
| Mar 2, 2026 | 1.93 | 1.94 | 1.90 | 1.91 | 1.91 | -2.05% | 72,678,470 |
| Feb 27, 2026 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.52% | 44,189,300 |
| Feb 26, 2026 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -1.52% | 45,671,700 |
| Feb 25, 2026 | 1.95 | 1.99 | 1.94 | 1.97 | 1.97 | 1.55% | 76,451,100 |
| Feb 24, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 29,227,700 |
| Feb 13, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 43,702,000 |
| Feb 12, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 43,420,140 |
| Feb 11, 2026 | 1.99 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 48,356,700 |
| Feb 10, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 53,223,000 |
| Feb 9, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 53,756,600 |
| Feb 6, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 44,202,440 |
| Feb 5, 2026 | 1.96 | 2.00 | 1.95 | 1.98 | 1.98 | 1.02% | 66,489,830 |
| Feb 4, 2026 | 1.93 | 1.98 | 1.93 | 1.96 | 1.96 | 1.03% | 59,579,300 |
| Feb 3, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 41,335,300 |
| Feb 2, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | -2.04% | 65,982,700 |
| Jan 30, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | 66,410,050 |
| Jan 29, 2026 | 1.98 | 2.00 | 1.96 | 1.99 | 1.99 | 0.51% | 66,350,510 |
| Jan 28, 2026 | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 47,654,980 |
| Jan 27, 2026 | 2.01 | 2.02 | 1.95 | 2.00 | 2.00 | -0.50% | 93,482,294 |
| Jan 26, 2026 | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | -0.99% | 64,310,500 |
| Jan 23, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 0.50% | 74,556,228 |
| Jan 22, 2026 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 54,458,900 |
| Jan 21, 2026 | 2.03 | 2.04 | 2.00 | 2.01 | 2.01 | -1.47% | 77,750,580 |
| Jan 20, 2026 | 2.03 | 2.05 | 2.01 | 2.04 | 2.04 | 0.49% | 75,997,900 |
| Jan 19, 2026 | 2.01 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 62,805,770 |
| Jan 16, 2026 | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | - | 94,328,444 |