Hefei Department Store Group Co., Ltd. Class A 000417
SZSE · China · Retail Trade
CNY 5.64-0.02 (-0.35%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.64 | -0.35% | CNY 5.70 | CNY 5.71 | CNY 5.59 | 17.34M |
| 2026-09-29 | CNY 5.66 | -0.70% | CNY 5.69 | CNY 5.77 | CNY 5.65 | 16.76M |
| 2026-09-28 | CNY 5.70 | -2.56% | CNY 5.82 | CNY 5.89 | CNY 5.63 | 21.60M |
| 2026-09-24 | CNY 5.85 | +2.81% | CNY 5.69 | CNY 5.97 | CNY 5.66 | 42.16M |
| 2026-09-23 | CNY 5.69 | -1.39% | CNY 5.76 | CNY 5.76 | CNY 5.64 | 21.33M |
| 2026-09-22 | CNY 5.77 | -1.70% | CNY 5.85 | CNY 5.86 | CNY 5.75 | 24.59M |
| 2026-09-21 | CNY 5.87 | +2.98% | CNY 5.72 | CNY 5.89 | CNY 5.67 | 27.48M |
| 2026-09-18 | CNY 5.70 | +2.52% | CNY 5.60 | CNY 5.79 | CNY 5.58 | 39.82M |
| 2026-09-17 | CNY 5.56 | -0.18% | CNY 5.57 | CNY 5.62 | CNY 5.52 | 20.31M |
| 2026-09-16 | CNY 5.57 | -0.71% | CNY 5.55 | CNY 5.63 | CNY 5.46 | 24.81M |
| 2026-09-15 | CNY 5.61 | -4.43% | CNY 5.80 | CNY 5.82 | CNY 5.51 | 50.47M |
| 2026-09-14 | CNY 5.87 | -1.18% | CNY 6.04 | CNY 6.40 | CNY 5.81 | 54.53M |
| 2026-09-11 | CNY 5.94 | -7.04% | CNY 6.31 | CNY 6.51 | CNY 5.92 | 61.37M |
| 2026-09-10 | CNY 6.39 | -5.33% | CNY 6.62 | CNY 6.68 | CNY 6.34 | 63.26M |
| 2026-09-09 | CNY 6.75 | +1.05% | CNY 6.59 | CNY 6.97 | CNY 6.38 | 82.84M |
| 2026-09-08 | CNY 6.68 | -2.91% | CNY 6.80 | CNY 7.15 | CNY 6.58 | 100.10M |
| 2026-09-07 | CNY 6.88 | +9.21% | CNY 6.21 | CNY 6.89 | CNY 6.18 | 105.41M |
| 2026-09-04 | CNY 6.30 | +4.83% | CNY 6.01 | CNY 6.53 | CNY 5.82 | 87.66M |
| 2026-09-03 | CNY 6.01 | +2.21% | CNY 5.90 | CNY 6.16 | CNY 5.84 | 54.89M |
| 2026-09-02 | CNY 5.88 | -2.49% | CNY 5.99 | CNY 6.01 | CNY 5.81 | 27.36M |
| 2026-09-01 | CNY 6.03 | +4.51% | CNY 5.76 | CNY 6.11 | CNY 5.75 | 39.26M |
| 2026-08-31 | CNY 5.77 | -0.35% | CNY 5.77 | CNY 5.84 | CNY 5.72 | 15.00M |
| 2026-08-28 | CNY 5.79 | +1.05% | CNY 5.74 | CNY 5.82 | CNY 5.69 | 19.02M |
| 2026-08-27 | CNY 5.73 | +1.06% | CNY 5.67 | CNY 5.74 | CNY 5.64 | 17.73M |
| 2026-08-26 | CNY 5.67 | 0.00% | CNY 5.61 | CNY 5.71 | CNY 5.61 | 14.82M |
| 2026-08-25 | CNY 5.67 | +3.09% | CNY 5.47 | CNY 5.68 | CNY 5.44 | 21.41M |
| 2026-08-24 | CNY 5.50 | -1.43% | CNY 5.55 | CNY 5.60 | CNY 5.43 | 17.14M |
| 2026-08-21 | CNY 5.58 | -0.71% | CNY 5.58 | CNY 5.63 | CNY 5.47 | 14.86M |
| 2026-08-20 | CNY 5.62 | +0.18% | CNY 5.66 | CNY 5.68 | CNY 5.58 | 20.50M |
| 2026-08-19 | CNY 5.61 | -6.34% | CNY 5.94 | CNY 5.99 | CNY 5.58 | 30.13M |
| 2026-08-18 | CNY 5.99 | +0.34% | CNY 5.97 | CNY 6.04 | CNY 5.92 | 25.75M |
| 2026-08-17 | CNY 5.97 | +2.23% | CNY 5.84 | CNY 5.98 | CNY 5.78 | 24.90M |
| 2026-08-14 | CNY 5.84 | -1.35% | CNY 5.92 | CNY 5.92 | CNY 5.76 | 24.26M |
| 2026-08-13 | CNY 5.92 | -3.27% | CNY 6.12 | CNY 6.13 | CNY 5.91 | 29.84M |
| 2026-08-12 | CNY 6.12 | +2.17% | CNY 5.99 | CNY 6.14 | CNY 5.96 | 30.54M |
| 2026-08-11 | CNY 5.99 | -0.50% | CNY 5.98 | CNY 6.02 | CNY 5.92 | 25.39M |
| 2026-08-10 | CNY 6.02 | +1.01% | CNY 6.01 | CNY 6.03 | CNY 5.88 | 32.78M |
| 2026-08-07 | CNY 5.96 | -1.32% | CNY 6.01 | CNY 6.02 | CNY 5.83 | 32.55M |
| 2026-08-06 | CNY 6.04 | +0.17% | CNY 6.04 | CNY 6.08 | CNY 5.96 | 38.85M |
| 2026-08-05 | CNY 6.03 | +2.73% | CNY 5.86 | CNY 6.05 | CNY 5.85 | 43.05M |
| 2026-08-04 | CNY 5.87 | +2.09% | CNY 5.77 | CNY 5.88 | CNY 5.74 | 37.81M |
| 2026-08-03 | CNY 5.75 | +0.52% | CNY 5.67 | CNY 5.76 | CNY 5.57 | 33.63M |
| 2026-07-31 | CNY 5.72 | +1.42% | CNY 5.72 | CNY 5.85 | CNY 5.69 | 51.35M |
| 2026-07-30 | CNY 5.64 | -1.74% | CNY 5.69 | CNY 5.96 | CNY 5.63 | 50.78M |
| 2026-07-29 | CNY 5.74 | +1.41% | CNY 5.61 | CNY 5.84 | CNY 5.46 | 55.54M |
| 2026-07-28 | CNY 5.66 | -4.71% | CNY 5.81 | CNY 6.08 | CNY 5.66 | 61.08M |
| 2026-07-27 | CNY 5.94 | -6.60% | CNY 6.25 | CNY 6.25 | CNY 5.72 | 72.62M |
| 2026-07-24 | CNY 6.36 | +10.03% | CNY 5.73 | CNY 6.36 | CNY 5.69 | 83.39M |
| 2026-07-23 | CNY 5.78 | +3.77% | CNY 5.52 | CNY 5.82 | CNY 5.46 | 42.07M |
| 2026-07-22 | CNY 5.57 | +0.36% | CNY 5.45 | CNY 5.66 | CNY 5.44 | 46.38M |
| 2026-07-21 | CNY 5.55 | +1.65% | CNY 5.47 | CNY 5.61 | CNY 5.09 | 51.27M |
| 2026-07-20 | CNY 5.46 | -5.70% | CNY 5.80 | CNY 5.86 | CNY 5.38 | 46.23M |
| 2026-07-17 | CNY 5.79 | -7.36% | CNY 6.17 | CNY 6.24 | CNY 5.70 | 51.12M |
| 2026-07-16 | CNY 6.25 | -5.02% | CNY 6.40 | CNY 6.61 | CNY 6.19 | 46.43M |
| 2026-07-15 | CNY 6.58 | -3.66% | CNY 6.86 | CNY 7.09 | CNY 6.55 | 53.78M |
| 2026-07-14 | CNY 6.83 | -3.53% | CNY 7.08 | CNY 7.17 | CNY 6.58 | 49.47M |
| 2026-07-13 | CNY 7.08 | -9.00% | CNY 7.67 | CNY 7.79 | CNY 7.00 | 71.73M |
| 2026-07-10 | CNY 7.78 | -5.58% | CNY 8.30 | CNY 8.50 | CNY 7.77 | 101.47M |
| 2026-07-09 | CNY 8.24 | +10.01% | CNY 7.90 | CNY 8.24 | CNY 7.87 | 29.82M |
| 2026-07-08 | CNY 7.49 | -2.47% | CNY 7.67 | CNY 7.73 | CNY 7.47 | 30.94M |
| 2026-07-07 | CNY 7.68 | -4.36% | CNY 7.95 | CNY 7.96 | CNY 7.58 | 37.48M |
| 2026-07-06 | CNY 8.03 | -3.49% | CNY 8.28 | CNY 8.35 | CNY 7.97 | 53.85M |
| 2026-07-03 | CNY 8.32 | -3.03% | CNY 8.57 | CNY 8.61 | CNY 8.25 | 55.44M |
| 2026-07-02 | CNY 8.58 | -4.67% | CNY 8.61 | CNY 9.08 | CNY 8.55 | 72.89M |
| 2026-07-01 | CNY 9.00 | +2.86% | CNY 8.71 | CNY 9.26 | CNY 8.61 | 84.90M |
| 2026-06-30 | CNY 8.75 | +1.74% | CNY 8.42 | CNY 8.86 | CNY 8.17 | 97.91M |
| 2026-06-29 | CNY 8.60 | +6.04% | CNY 8.09 | CNY 8.66 | CNY 8.06 | 110.51M |
| 2026-06-26 | CNY 8.11 | +1.88% | CNY 7.93 | CNY 8.58 | CNY 7.67 | 95.19M |
| 2026-06-25 | CNY 7.96 | -4.21% | CNY 8.35 | CNY 8.54 | CNY 7.82 | 84.11M |
| 2026-06-24 | CNY 8.31 | +7.36% | CNY 7.64 | CNY 8.50 | CNY 7.53 | 110.02M |
| 2026-06-23 | CNY 7.74 | 0.00% | CNY 7.64 | CNY 7.91 | CNY 7.60 | 58.13M |
| 2026-06-22 | CNY 7.74 | -1.90% | CNY 7.83 | CNY 8.21 | CNY 7.65 | 71.66M |
| 2026-06-18 | CNY 7.89 | +1.54% | CNY 7.69 | CNY 7.96 | CNY 7.65 | 79.23M |
| 2026-06-17 | CNY 7.77 | +2.24% | CNY 7.55 | CNY 7.88 | CNY 7.42 | 72.57M |
| 2026-06-16 | CNY 7.60 | +1.74% | CNY 7.42 | CNY 7.66 | CNY 7.40 | 41.67M |
| 2026-06-15 | CNY 7.47 | +4.18% | CNY 7.22 | CNY 7.62 | CNY 7.20 | 52.77M |
| 2026-06-12 | CNY 7.17 | +1.99% | CNY 7.10 | CNY 7.25 | CNY 6.98 | 46.37M |
| 2026-06-11 | CNY 7.03 | -4.35% | CNY 7.26 | CNY 7.40 | CNY 6.96 | 51.22M |
| 2026-06-10 | CNY 7.35 | +3.23% | CNY 7.06 | CNY 7.68 | CNY 6.97 | 81.45M |
| 2026-06-09 | CNY 7.12 | -0.97% | CNY 7.31 | CNY 7.35 | CNY 6.99 | 42.94M |
| 2026-06-08 | CNY 7.19 | -4.13% | CNY 7.21 | CNY 7.56 | CNY 7.11 | 46.03M |
| 2026-06-05 | CNY 7.50 | -3.60% | CNY 7.75 | CNY 7.89 | CNY 7.46 | 58.12M |
| 2026-06-04 | CNY 7.78 | -0.13% | CNY 7.66 | CNY 7.92 | CNY 7.63 | 47.08M |
| 2026-06-03 | CNY 7.79 | +1.43% | CNY 7.56 | CNY 7.93 | CNY 7.53 | 60.33M |
| 2026-06-02 | CNY 7.68 | -2.17% | CNY 7.86 | CNY 8.04 | CNY 7.56 | 75.01M |
| 2026-06-01 | CNY 7.85 | +4.67% | CNY 7.40 | CNY 8.08 | CNY 7.32 | 103.67M |
| 2026-05-29 | CNY 7.50 | -1.45% | CNY 7.67 | CNY 7.85 | CNY 7.43 | 112.25M |
| 2026-05-28 | CNY 7.61 | -9.30% | CNY 7.90 | CNY 8.07 | CNY 7.55 | 140.48M |
| 2026-05-27 | CNY 8.39 | -9.98% | CNY 9.10 | CNY 9.19 | CNY 8.39 | 172.73M |
| 2026-05-26 | CNY 9.32 | -9.95% | CNY 9.87 | CNY 9.92 | CNY 9.32 | 116.96M |