Skip to main content
logo
Beijing Hualian Department Store Co., Ltd (SHE:000882)
China flag China · Delayed Price · Currency is CNY
1.980
-0.020 (-1.00%)
Jan 28, 2026, 3:04 PM CST

SHE:000882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20261.992.011.981.981.98-1.00%47,654,980
Jan 27, 20262.012.021.952.002.00-0.50%93,482,294
Jan 26, 20262.032.042.012.012.01-0.99%64,310,500
Jan 23, 20262.022.042.012.032.030.50%74,556,228
Jan 22, 20262.012.032.002.022.020.50%54,458,900
Jan 21, 20262.032.042.002.012.01-1.47%77,750,580
Jan 20, 20262.032.052.012.042.040.49%75,997,900
Jan 19, 20262.012.032.002.032.030.50%62,805,770
Jan 16, 20262.032.031.992.022.02-94,328,444
Jan 15, 20262.052.062.012.022.02-1.46%119,080,494
Jan 14, 20262.072.102.042.052.05-0.97%186,801,124
Jan 13, 20262.092.142.072.072.07-1.43%178,480,900
Jan 12, 20262.082.112.062.102.100.48%144,808,820
Jan 9, 20262.062.092.052.092.091.46%114,262,900
Jan 8, 20262.052.082.032.062.06-99,960,600
Jan 7, 20262.092.092.062.062.06-1.90%108,543,600
Jan 6, 20262.052.102.042.102.102.44%127,759,500
Jan 5, 20262.062.072.042.052.05-0.49%87,148,450
Dec 31, 20252.082.102.052.062.06-88,472,900
Dec 30, 20252.062.082.042.062.06-0.48%95,450,600
Dec 29, 20252.122.132.062.072.07-2.36%125,136,700
Dec 26, 20252.122.152.102.122.12-0.47%111,053,400
Dec 25, 20252.152.192.122.132.13-0.93%140,018,000
Dec 24, 20252.172.192.132.152.15-2.27%170,905,700
Dec 23, 20252.202.262.152.202.20-0.45%239,177,900
Dec 22, 20252.252.272.202.212.21-2.21%218,931,400
Dec 19, 20252.172.292.142.262.263.67%305,057,928
Dec 18, 20252.132.232.112.182.182.35%277,707,100
Dec 17, 20252.122.182.102.132.13-0.47%225,544,200
Dec 16, 20252.062.252.052.142.144.39%300,230,300
Dec 15, 20252.022.082.022.052.051.99%124,759,600
Dec 12, 20252.042.062.012.012.01-1.95%122,815,500
Dec 11, 20252.162.182.032.052.05-5.09%219,927,300
Dec 10, 20252.142.222.122.162.163.35%285,492,300
Dec 9, 20252.052.122.012.092.091.46%208,732,400
Dec 8, 20252.042.082.022.062.061.98%116,106,100
Dec 5, 20252.002.031.982.022.021.00%84,709,400
Dec 4, 20252.052.072.002.002.00-2.91%103,260,100
Dec 3, 20252.112.122.052.062.06-2.37%130,921,700
Dec 2, 20252.122.142.092.112.11-0.94%124,050,915
Dec 1, 20252.132.162.082.132.130.47%187,432,100
Nov 28, 20252.032.181.992.122.124.43%263,974,600
Nov 27, 20252.042.092.022.032.03-0.98%159,125,300
Nov 26, 20251.972.081.972.052.053.54%197,030,300
Nov 25, 20251.981.991.961.981.98-122,128,200
Nov 24, 20251.982.001.951.981.980.51%156,224,400
Nov 21, 20252.062.151.971.971.97-5.74%267,648,700
Nov 20, 20252.142.172.052.092.09-3.69%381,590,300
Nov 19, 20252.192.272.162.172.175.34%492,598,900
Nov 18, 20252.122.122.022.062.06-2.83%127,624,200