Beijing Hualian Department Store Co. Ltd. Class A 000882
SZSE · China · Finance
CNY 1.55+0.02 (+1.31%)
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 1.55 | +1.31% | CNY 1.56 | CNY 1.56 | CNY 1.48 | 77.34M |
| 2026-09-29 | CNY 1.53 | +2.00% | CNY 1.49 | CNY 1.55 | CNY 1.49 | 59.44M |
| 2026-09-28 | CNY 1.50 | 0.00% | CNY 1.50 | CNY 1.51 | CNY 1.47 | 41.95M |
| 2026-09-24 | CNY 1.50 | -2.60% | CNY 1.53 | CNY 1.56 | CNY 1.48 | 79.17M |
| 2026-09-23 | CNY 1.54 | -2.53% | CNY 1.56 | CNY 1.62 | CNY 1.53 | 82.57M |
| 2026-09-22 | CNY 1.58 | -3.66% | CNY 1.62 | CNY 1.63 | CNY 1.56 | 99.93M |
| 2026-09-21 | CNY 1.64 | +3.80% | CNY 1.58 | CNY 1.69 | CNY 1.54 | 150.37M |
| 2026-09-18 | CNY 1.58 | +3.95% | CNY 1.52 | CNY 1.63 | CNY 1.50 | 120.98M |
| 2026-09-17 | CNY 1.52 | -1.30% | CNY 1.53 | CNY 1.54 | CNY 1.49 | 59.81M |
| 2026-09-16 | CNY 1.54 | +4.76% | CNY 1.47 | CNY 1.55 | CNY 1.44 | 74.16M |
| 2026-09-15 | CNY 1.47 | -3.29% | CNY 1.52 | CNY 1.53 | CNY 1.47 | 53.88M |
| 2026-09-14 | CNY 1.52 | -0.65% | CNY 1.52 | CNY 1.55 | CNY 1.51 | 49.63M |
| 2026-09-11 | CNY 1.53 | -1.92% | CNY 1.55 | CNY 1.56 | CNY 1.50 | 57.42M |
| 2026-09-10 | CNY 1.56 | -1.27% | CNY 1.57 | CNY 1.59 | CNY 1.54 | 51.53M |
| 2026-09-09 | CNY 1.58 | -2.47% | CNY 1.61 | CNY 1.61 | CNY 1.56 | 61.01M |
| 2026-09-08 | CNY 1.62 | +3.85% | CNY 1.58 | CNY 1.64 | CNY 1.58 | 78.96M |
| 2026-09-07 | CNY 1.56 | +1.30% | CNY 1.54 | CNY 1.57 | CNY 1.53 | 52.83M |
| 2026-09-04 | CNY 1.54 | +1.32% | CNY 1.52 | CNY 1.56 | CNY 1.50 | 50.12M |
| 2026-09-03 | CNY 1.52 | -1.30% | CNY 1.54 | CNY 1.56 | CNY 1.52 | 47.95M |
| 2026-09-02 | CNY 1.54 | -0.65% | CNY 1.55 | CNY 1.57 | CNY 1.52 | 52.07M |
| 2026-09-01 | CNY 1.55 | +3.33% | CNY 1.52 | CNY 1.58 | CNY 1.51 | 72.20M |
| 2026-08-31 | CNY 1.50 | -1.32% | CNY 1.53 | CNY 1.54 | CNY 1.49 | 58.39M |
| 2026-08-28 | CNY 1.52 | +2.01% | CNY 1.50 | CNY 1.52 | CNY 1.48 | 51.46M |
| 2026-08-27 | CNY 1.49 | -0.67% | CNY 1.50 | CNY 1.52 | CNY 1.48 | 57.86M |
| 2026-08-26 | CNY 1.50 | +2.04% | CNY 1.47 | CNY 1.52 | CNY 1.47 | 72.28M |
| 2026-08-25 | CNY 1.47 | +3.52% | CNY 1.41 | CNY 1.48 | CNY 1.41 | 66.30M |
| 2026-08-24 | CNY 1.42 | -0.70% | CNY 1.43 | CNY 1.45 | CNY 1.40 | 31.65M |
| 2026-08-21 | CNY 1.43 | -1.38% | CNY 1.44 | CNY 1.45 | CNY 1.41 | 43.64M |
| 2026-08-20 | CNY 1.45 | +2.11% | CNY 1.43 | CNY 1.46 | CNY 1.42 | 45.34M |
| 2026-08-19 | CNY 1.42 | -2.74% | CNY 1.46 | CNY 1.47 | CNY 1.41 | 55.16M |
| 2026-08-18 | CNY 1.46 | 0.00% | CNY 1.46 | CNY 1.49 | CNY 1.45 | 56.97M |
| 2026-08-17 | CNY 1.46 | +1.39% | CNY 1.43 | CNY 1.48 | CNY 1.41 | 59.44M |
| 2026-08-14 | CNY 1.44 | -2.04% | CNY 1.47 | CNY 1.48 | CNY 1.41 | 77.55M |
| 2026-08-13 | CNY 1.47 | -1.34% | CNY 1.49 | CNY 1.50 | CNY 1.46 | 78.02M |
| 2026-08-12 | CNY 1.49 | +3.47% | CNY 1.45 | CNY 1.50 | CNY 1.44 | 92.21M |
| 2026-08-11 | CNY 1.44 | +0.70% | CNY 1.43 | CNY 1.46 | CNY 1.42 | 62.20M |
| 2026-08-10 | CNY 1.43 | +1.42% | CNY 1.41 | CNY 1.44 | CNY 1.40 | 50.85M |
| 2026-08-07 | CNY 1.41 | -1.40% | CNY 1.44 | CNY 1.44 | CNY 1.39 | 52.56M |
| 2026-08-06 | CNY 1.43 | -0.69% | CNY 1.43 | CNY 1.45 | CNY 1.41 | 43.14M |
| 2026-08-05 | CNY 1.44 | 0.00% | CNY 1.44 | CNY 1.45 | CNY 1.41 | 53.32M |
| 2026-08-04 | CNY 1.44 | -0.69% | CNY 1.45 | CNY 1.47 | CNY 1.43 | 46.28M |
| 2026-08-03 | CNY 1.45 | +2.11% | CNY 1.42 | CNY 1.45 | CNY 1.42 | 48.76M |
| 2026-07-31 | CNY 1.42 | +1.43% | CNY 1.39 | CNY 1.43 | CNY 1.39 | 59.29M |
| 2026-07-30 | CNY 1.40 | -0.71% | CNY 1.41 | CNY 1.45 | CNY 1.39 | 75.46M |
| 2026-07-29 | CNY 1.41 | +2.17% | CNY 1.38 | CNY 1.43 | CNY 1.38 | 70.78M |
| 2026-07-28 | CNY 1.38 | +1.47% | CNY 1.35 | CNY 1.40 | CNY 1.35 | 57.75M |
| 2026-07-27 | CNY 1.36 | +1.49% | CNY 1.33 | CNY 1.37 | CNY 1.33 | 46.09M |
| 2026-07-24 | CNY 1.34 | -2.19% | CNY 1.37 | CNY 1.38 | CNY 1.33 | 46.80M |
| 2026-07-23 | CNY 1.37 | +0.74% | CNY 1.36 | CNY 1.38 | CNY 1.34 | 52.25M |
| 2026-07-22 | CNY 1.36 | +1.49% | CNY 1.34 | CNY 1.37 | CNY 1.32 | 46.59M |
| 2026-07-21 | CNY 1.34 | -1.47% | CNY 1.36 | CNY 1.37 | CNY 1.32 | 57.09M |
| 2026-07-20 | CNY 1.36 | +0.74% | CNY 1.36 | CNY 1.40 | CNY 1.34 | 68.94M |
| 2026-07-17 | CNY 1.35 | -4.93% | CNY 1.41 | CNY 1.45 | CNY 1.34 | 94.20M |
| 2026-07-16 | CNY 1.42 | +1.43% | CNY 1.40 | CNY 1.44 | CNY 1.38 | 67.47M |
| 2026-07-15 | CNY 1.40 | +2.19% | CNY 1.35 | CNY 1.42 | CNY 1.34 | 97.61M |
| 2026-07-14 | CNY 1.37 | +2.24% | CNY 1.36 | CNY 1.39 | CNY 1.33 | 76.35M |
| 2026-07-13 | CNY 1.34 | -0.74% | CNY 1.35 | CNY 1.37 | CNY 1.33 | 63.07M |
| 2026-07-10 | CNY 1.35 | +3.05% | CNY 1.30 | CNY 1.38 | CNY 1.28 | 100.00M |
| 2026-07-09 | CNY 1.31 | 0.00% | CNY 1.30 | CNY 1.33 | CNY 1.29 | 52.25M |
| 2026-07-08 | CNY 1.31 | +1.55% | CNY 1.30 | CNY 1.32 | CNY 1.28 | 45.94M |
| 2026-07-07 | CNY 1.29 | -3.73% | CNY 1.34 | CNY 1.35 | CNY 1.28 | 59.15M |
| 2026-07-06 | CNY 1.34 | -0.74% | CNY 1.36 | CNY 1.38 | CNY 1.34 | 64.96M |
| 2026-07-03 | CNY 1.35 | +1.50% | CNY 1.35 | CNY 1.44 | CNY 1.34 | 115.35M |
| 2026-07-02 | CNY 1.33 | -1.48% | CNY 1.35 | CNY 1.38 | CNY 1.32 | 69.51M |
| 2026-07-01 | CNY 1.35 | +4.65% | CNY 1.29 | CNY 1.38 | CNY 1.28 | 93.70M |
| 2026-06-30 | CNY 1.29 | -2.27% | CNY 1.32 | CNY 1.33 | CNY 1.28 | 62.43M |
| 2026-06-29 | CNY 1.32 | -0.75% | CNY 1.32 | CNY 1.33 | CNY 1.27 | 75.02M |
| 2026-06-26 | CNY 1.33 | -3.62% | CNY 1.37 | CNY 1.37 | CNY 1.32 | 71.89M |
| 2026-06-25 | CNY 1.38 | -3.50% | CNY 1.42 | CNY 1.44 | CNY 1.35 | 115.44M |
| 2026-06-24 | CNY 1.43 | -2.05% | CNY 1.46 | CNY 1.58 | CNY 1.41 | 203.24M |
| 2026-06-23 | CNY 1.46 | +9.77% | CNY 1.42 | CNY 1.46 | CNY 1.42 | 67.60M |
| 2026-06-22 | CNY 1.33 | 0.00% | CNY 1.32 | CNY 1.34 | CNY 1.27 | 70.78M |
| 2026-06-18 | CNY 1.33 | -3.62% | CNY 1.37 | CNY 1.37 | CNY 1.32 | 61.18M |
| 2026-06-17 | CNY 1.38 | -3.50% | CNY 1.42 | CNY 1.43 | CNY 1.37 | 65.56M |
| 2026-06-16 | CNY 1.43 | +0.70% | CNY 1.42 | CNY 1.43 | CNY 1.39 | 56.52M |
| 2026-06-15 | CNY 1.42 | -0.70% | CNY 1.43 | CNY 1.47 | CNY 1.40 | 71.17M |
| 2026-06-12 | CNY 1.43 | +2.14% | CNY 1.41 | CNY 1.45 | CNY 1.38 | 70.09M |
| 2026-06-11 | CNY 1.40 | 0.00% | CNY 1.39 | CNY 1.42 | CNY 1.37 | 53.81M |
| 2026-06-10 | CNY 1.40 | -2.10% | CNY 1.42 | CNY 1.43 | CNY 1.38 | 60.43M |
| 2026-06-09 | CNY 1.43 | -0.69% | CNY 1.45 | CNY 1.46 | CNY 1.37 | 73.87M |
| 2026-06-08 | CNY 1.44 | -3.36% | CNY 1.46 | CNY 1.51 | CNY 1.44 | 70.82M |
| 2026-06-05 | CNY 1.49 | +2.76% | CNY 1.45 | CNY 1.53 | CNY 1.45 | 104.24M |
| 2026-06-04 | CNY 1.45 | -2.03% | CNY 1.47 | CNY 1.50 | CNY 1.45 | 53.30M |
| 2026-06-03 | CNY 1.48 | -3.27% | CNY 1.52 | CNY 1.53 | CNY 1.45 | 87.96M |
| 2026-06-02 | CNY 1.53 | -0.65% | CNY 1.54 | CNY 1.55 | CNY 1.50 | 64.48M |
| 2026-06-01 | CNY 1.54 | +2.67% | CNY 1.50 | CNY 1.55 | CNY 1.46 | 97.14M |
| 2026-05-29 | CNY 1.50 | 0.00% | CNY 1.49 | CNY 1.55 | CNY 1.48 | 88.35M |
| 2026-05-28 | CNY 1.50 | +2.04% | CNY 1.47 | CNY 1.51 | CNY 1.46 | 59.32M |
| 2026-05-27 | CNY 1.47 | -0.68% | CNY 1.48 | CNY 1.49 | CNY 1.44 | 59.73M |
| 2026-05-26 | CNY 1.48 | -1.99% | CNY 1.50 | CNY 1.53 | CNY 1.47 | 62.05M |