Beijing Hualian Department Store Co., Ltd (SHE:000882)
China · Delayed Price · Currency is CNY 1.550
+0.020 (1.31%)
Sep 30, 2026, 3:04 PM CST
SHE:000882 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.56 | 1.56 | 1.48 | 1.55 | 1.55 | 1.31% | 77,342,700 |
| Sep 29, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 59,447,000 |
| Sep 28, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | - | 41,948,290 |
| Sep 24, 2026 | 1.53 | 1.56 | 1.48 | 1.50 | 1.50 | -2.60% | 79,174,280 |
| Sep 23, 2026 | 1.56 | 1.62 | 1.53 | 1.54 | 1.54 | -2.53% | 82,582,401 |
| Sep 22, 2026 | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | -3.66% | 99,929,300 |
| Sep 21, 2026 | 1.58 | 1.69 | 1.54 | 1.64 | 1.64 | 3.80% | 150,374,200 |
| Sep 18, 2026 | 1.52 | 1.63 | 1.50 | 1.58 | 1.58 | 3.95% | 121,096,794 |
| Sep 17, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -1.30% | 59,838,095 |
| Sep 16, 2026 | 1.47 | 1.55 | 1.44 | 1.54 | 1.54 | 4.76% | 74,205,340 |
| Sep 15, 2026 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -3.29% | 53,883,600 |
| Sep 14, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 49,634,100 |
| Sep 11, 2026 | 1.55 | 1.56 | 1.50 | 1.53 | 1.53 | -1.92% | 57,420,600 |
| Sep 10, 2026 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 51,528,570 |
| Sep 9, 2026 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -2.47% | 61,013,160 |
| Sep 8, 2026 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | 3.85% | 78,965,032 |
| Sep 7, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 52,834,760 |
| Sep 4, 2026 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 50,146,400 |
| Sep 3, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 47,946,930 |
| Sep 2, 2026 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -0.65% | 52,069,964 |
| Sep 1, 2026 | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | 3.33% | 72,205,801 |
| Aug 31, 2026 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 58,388,800 |
| Aug 28, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 2.01% | 51,478,601 |
| Aug 27, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 57,864,899 |
| Aug 26, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 72,282,000 |
| Aug 25, 2026 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 3.52% | 66,302,600 |
| Aug 24, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 31,656,200 |
| Aug 21, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -1.38% | 43,642,500 |
| Aug 20, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 45,341,700 |
| Aug 19, 2026 | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 55,165,100 |
| Aug 18, 2026 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | - | 56,981,400 |
| Aug 17, 2026 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 1.39% | 59,435,800 |
| Aug 14, 2026 | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -2.04% | 77,553,160 |
| Aug 13, 2026 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 78,017,900 |
| Aug 12, 2026 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 92,214,860 |
| Aug 11, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 62,216,564 |
| Aug 10, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 50,845,001 |
| Aug 7, 2026 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 52,563,000 |
| Aug 6, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 43,149,120 |
| Aug 5, 2026 | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | - | 53,320,901 |
| Aug 4, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 46,280,400 |
| Aug 3, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 48,805,800 |
| Jul 31, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 59,308,228 |
| Jul 30, 2026 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 75,491,500 |
| Jul 29, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 2.17% | 70,787,913 |
| Jul 28, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 57,755,300 |
| Jul 27, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 46,091,610 |
| Jul 24, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 46,796,800 |
| Jul 23, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 52,254,628 |
| Jul 22, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 1.49% | 46,595,500 |