Beijing Hualian Department Store Co., Ltd (SHE:000882)
China · Delayed Price · Currency is CNY 1.490
+0.040 (2.76%)
Jun 5, 2026, 3:05 PM CST
SHE:000882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.49 | 1.53 | 1.45 | 1.48 | - | 2.07% | 100,702,601 |
| Jun 4, 2026 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 53,299,820 |
| Jun 3, 2026 | 1.52 | 1.53 | 1.45 | 1.48 | 1.48 | -3.27% | 87,963,800 |
| Jun 2, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 64,478,300 |
| Jun 1, 2026 | 1.50 | 1.55 | 1.46 | 1.54 | 1.54 | 2.67% | 97,144,000 |
| May 29, 2026 | 1.49 | 1.55 | 1.48 | 1.50 | 1.50 | - | 88,347,140 |
| May 28, 2026 | 1.47 | 1.51 | 1.46 | 1.50 | 1.50 | 2.04% | 59,315,300 |
| May 27, 2026 | 1.48 | 1.49 | 1.44 | 1.47 | 1.47 | -0.68% | 59,730,100 |
| May 26, 2026 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | -1.99% | 62,047,740 |
| May 25, 2026 | 1.44 | 1.53 | 1.43 | 1.51 | 1.51 | 4.14% | 72,753,820 |
| May 22, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 50,137,320 |
| May 21, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 42,783,900 |
| May 20, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 36,319,570 |
| May 19, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.65% | 34,117,930 |
| May 18, 2026 | 1.52 | 1.54 | 1.47 | 1.54 | 1.54 | 0.65% | 47,225,970 |
| May 15, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.92% | 46,532,000 |
| May 14, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -2.50% | 58,598,940 |
| May 13, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 52,652,870 |
| May 12, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 63,298,920 |
| May 11, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | - | 63,296,890 |
| May 8, 2026 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 61,258,100 |
| May 7, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 60,713,700 |
| May 6, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | - | 60,714,800 |
| Apr 30, 2026 | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | 1.23% | 76,990,940 |
| Apr 29, 2026 | 1.56 | 1.65 | 1.56 | 1.63 | 1.63 | 3.82% | 106,953,700 |
| Apr 28, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 60,191,290 |
| Apr 27, 2026 | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | -0.64% | 58,289,100 |
| Apr 24, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 36,025,144 |
| Apr 23, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 44,446,850 |
| Apr 22, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 35,925,700 |
| Apr 21, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 38,790,770 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | - | 40,013,160 |
| Apr 17, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 51,578,080 |
| Apr 16, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 41,744,100 |
| Apr 15, 2026 | 1.72 | 1.73 | 1.64 | 1.64 | 1.64 | -4.65% | 87,861,060 |
| Apr 14, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 80,569,270 |
| Apr 13, 2026 | 1.63 | 1.68 | 1.62 | 1.68 | 1.68 | 2.44% | 67,414,240 |
| Apr 10, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 1.23% | 53,035,086 |
| Apr 9, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -1.82% | 72,003,700 |
| Apr 8, 2026 | 1.63 | 1.69 | 1.60 | 1.65 | 1.65 | 3.77% | 92,437,840 |
| Apr 7, 2026 | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | 49,237,520 |
| 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 |