Nanjing Xinjiekou Department Store Co., Ltd. Class A 600682
SSE · China · Retail Trade
CNY 5.84+0.10 (+1.74%)
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 5.84 | +1.74% | CNY 5.80 | CNY 5.88 | CNY 5.73 | 15.20M |
| 2026-09-29 | CNY 5.74 | +0.17% | CNY 5.69 | CNY 5.83 | CNY 5.67 | 11.84M |
| 2026-09-28 | CNY 5.73 | -0.52% | CNY 5.89 | CNY 5.92 | CNY 5.67 | 14.83M |
| 2026-09-24 | CNY 5.76 | -1.54% | CNY 5.81 | CNY 5.92 | CNY 5.75 | 12.13M |
| 2026-09-23 | CNY 5.85 | -1.02% | CNY 5.89 | CNY 5.94 | CNY 5.84 | 11.22M |
| 2026-09-22 | CNY 5.91 | -1.01% | CNY 5.90 | CNY 5.98 | CNY 5.84 | 22.32M |
| 2026-09-21 | CNY 5.97 | +7.18% | CNY 5.60 | CNY 5.99 | CNY 5.57 | 42.04M |
| 2026-09-18 | CNY 5.57 | +0.18% | CNY 5.56 | CNY 5.72 | CNY 5.53 | 19.72M |
| 2026-09-17 | CNY 5.56 | +1.28% | CNY 5.47 | CNY 5.58 | CNY 5.44 | 13.69M |
| 2026-09-16 | CNY 5.49 | +0.55% | CNY 5.43 | CNY 5.53 | CNY 5.38 | 13.23M |
| 2026-09-15 | CNY 5.46 | -5.37% | CNY 5.74 | CNY 5.75 | CNY 5.45 | 37.43M |
| 2026-09-14 | CNY 5.77 | -3.35% | CNY 5.93 | CNY 5.96 | CNY 5.73 | 40.39M |
| 2026-09-11 | CNY 5.97 | +4.37% | CNY 5.70 | CNY 6.29 | CNY 5.60 | 65.26M |
| 2026-09-10 | CNY 5.72 | -2.05% | CNY 5.82 | CNY 5.82 | CNY 5.68 | 11.42M |
| 2026-09-09 | CNY 5.84 | -0.85% | CNY 5.86 | CNY 5.90 | CNY 5.79 | 11.54M |
| 2026-09-08 | CNY 5.89 | +2.97% | CNY 5.74 | CNY 5.94 | CNY 5.73 | 21.27M |
| 2026-09-07 | CNY 5.72 | +1.96% | CNY 5.61 | CNY 5.77 | CNY 5.60 | 12.80M |
| 2026-09-04 | CNY 5.61 | +0.54% | CNY 5.61 | CNY 5.70 | CNY 5.57 | 10.37M |
| 2026-09-03 | CNY 5.58 | -1.76% | CNY 5.68 | CNY 5.74 | CNY 5.57 | 12.07M |
| 2026-09-02 | CNY 5.68 | -2.24% | CNY 5.79 | CNY 5.80 | CNY 5.65 | 11.73M |
| 2026-09-01 | CNY 5.81 | +2.47% | CNY 5.67 | CNY 5.81 | CNY 5.63 | 13.09M |
| 2026-08-31 | CNY 5.67 | -1.05% | CNY 5.70 | CNY 5.70 | CNY 5.62 | 8.90M |
| 2026-08-28 | CNY 5.73 | 0.00% | CNY 5.72 | CNY 5.75 | CNY 5.66 | 10.06M |
| 2026-08-27 | CNY 5.73 | -0.52% | CNY 5.73 | CNY 5.79 | CNY 5.66 | 10.05M |
| 2026-08-26 | CNY 5.76 | +0.17% | CNY 5.75 | CNY 5.86 | CNY 5.74 | 11.01M |
| 2026-08-25 | CNY 5.75 | +2.86% | CNY 5.64 | CNY 5.78 | CNY 5.58 | 13.52M |
| 2026-08-24 | CNY 5.59 | -1.24% | CNY 5.66 | CNY 5.73 | CNY 5.52 | 13.16M |
| 2026-08-21 | CNY 5.66 | -4.39% | CNY 5.86 | CNY 5.89 | CNY 5.62 | 23.27M |
| 2026-08-20 | CNY 5.92 | +4.41% | CNY 5.79 | CNY 5.99 | CNY 5.79 | 25.57M |
| 2026-08-19 | CNY 5.67 | -2.41% | CNY 5.78 | CNY 5.83 | CNY 5.64 | 13.23M |
| 2026-08-18 | CNY 5.81 | -0.51% | CNY 5.80 | CNY 5.92 | CNY 5.76 | 12.83M |
| 2026-08-17 | CNY 5.84 | -1.35% | CNY 5.88 | CNY 5.90 | CNY 5.67 | 19.15M |
| 2026-08-14 | CNY 5.92 | 0.00% | CNY 5.94 | CNY 6.08 | CNY 5.87 | 23.56M |
| 2026-08-13 | CNY 5.92 | +1.37% | CNY 5.83 | CNY 6.04 | CNY 5.74 | 27.12M |
| 2026-08-12 | CNY 5.84 | +0.69% | CNY 5.78 | CNY 5.89 | CNY 5.71 | 24.13M |
| 2026-08-11 | CNY 5.80 | +1.75% | CNY 5.67 | CNY 6.00 | CNY 5.66 | 33.48M |
| 2026-08-10 | CNY 5.70 | +1.06% | CNY 5.64 | CNY 5.77 | CNY 5.64 | 14.56M |
| 2026-08-07 | CNY 5.64 | +1.62% | CNY 5.57 | CNY 5.64 | CNY 5.48 | 14.45M |
| 2026-08-06 | CNY 5.55 | -1.07% | CNY 5.61 | CNY 5.62 | CNY 5.50 | 11.28M |
| 2026-08-05 | CNY 5.61 | -0.71% | CNY 5.62 | CNY 5.67 | CNY 5.57 | 13.00M |
| 2026-08-04 | CNY 5.65 | -0.70% | CNY 5.70 | CNY 5.78 | CNY 5.64 | 15.38M |
| 2026-08-03 | CNY 5.69 | +1.25% | CNY 5.62 | CNY 5.72 | CNY 5.60 | 9.54M |
| 2026-07-31 | CNY 5.62 | +1.26% | CNY 5.56 | CNY 5.64 | CNY 5.53 | 12.81M |
| 2026-07-30 | CNY 5.55 | +0.18% | CNY 5.51 | CNY 5.64 | CNY 5.47 | 12.40M |
| 2026-07-29 | CNY 5.54 | +2.03% | CNY 5.46 | CNY 5.55 | CNY 5.43 | 13.37M |
| 2026-07-28 | CNY 5.43 | -0.18% | CNY 5.40 | CNY 5.51 | CNY 5.38 | 12.82M |
| 2026-07-27 | CNY 5.44 | +3.23% | CNY 5.28 | CNY 5.47 | CNY 5.18 | 15.82M |
| 2026-07-24 | CNY 5.27 | -4.70% | CNY 5.49 | CNY 5.55 | CNY 5.26 | 17.74M |
| 2026-07-23 | CNY 5.53 | +1.84% | CNY 5.37 | CNY 5.55 | CNY 5.37 | 14.83M |
| 2026-07-22 | CNY 5.43 | 0.00% | CNY 5.41 | CNY 5.54 | CNY 5.36 | 15.64M |
| 2026-07-21 | CNY 5.43 | -2.16% | CNY 5.52 | CNY 5.54 | CNY 5.37 | 17.92M |
| 2026-07-20 | CNY 5.55 | +2.40% | CNY 5.40 | CNY 5.63 | CNY 5.35 | 21.71M |
| 2026-07-17 | CNY 5.42 | -4.91% | CNY 5.75 | CNY 5.76 | CNY 5.41 | 22.78M |
| 2026-07-16 | CNY 5.70 | +1.60% | CNY 5.60 | CNY 5.74 | CNY 5.48 | 18.98M |
| 2026-07-15 | CNY 5.61 | +2.94% | CNY 5.38 | CNY 5.71 | CNY 5.34 | 25.67M |
| 2026-07-14 | CNY 5.45 | +2.44% | CNY 5.33 | CNY 5.49 | CNY 5.30 | 16.90M |
| 2026-07-13 | CNY 5.32 | -2.56% | CNY 5.45 | CNY 5.51 | CNY 5.31 | 18.07M |
| 2026-07-10 | CNY 5.46 | +3.61% | CNY 5.27 | CNY 5.53 | CNY 5.17 | 21.79M |
| 2026-07-09 | CNY 5.27 | -1.31% | CNY 5.32 | CNY 5.43 | CNY 5.22 | 13.53M |
| 2026-07-08 | CNY 5.34 | 0.00% | CNY 5.30 | CNY 5.45 | CNY 5.28 | 11.59M |
| 2026-07-07 | CNY 5.34 | -4.81% | CNY 5.55 | CNY 5.57 | CNY 5.32 | 16.39M |
| 2026-07-06 | CNY 5.61 | +3.89% | CNY 5.41 | CNY 5.81 | CNY 5.40 | 26.37M |
| 2026-07-03 | CNY 5.40 | +0.37% | CNY 5.43 | CNY 5.53 | CNY 5.30 | 15.30M |
| 2026-07-02 | CNY 5.38 | +0.94% | CNY 5.29 | CNY 5.62 | CNY 5.29 | 18.92M |
| 2026-07-01 | CNY 5.33 | +3.50% | CNY 5.14 | CNY 5.35 | CNY 5.08 | 23.04M |
| 2026-06-30 | CNY 5.15 | -3.92% | CNY 5.36 | CNY 5.36 | CNY 5.13 | 16.45M |
| 2026-06-29 | CNY 5.36 | +1.90% | CNY 5.26 | CNY 5.47 | CNY 5.07 | 19.38M |
| 2026-06-26 | CNY 5.26 | -4.88% | CNY 5.50 | CNY 5.53 | CNY 5.26 | 19.53M |
| 2026-06-25 | CNY 5.53 | -3.99% | CNY 5.70 | CNY 5.73 | CNY 5.52 | 20.14M |
| 2026-06-24 | CNY 5.76 | -2.87% | CNY 5.89 | CNY 5.98 | CNY 5.74 | 17.33M |
| 2026-06-23 | CNY 5.93 | +2.77% | CNY 5.73 | CNY 6.03 | CNY 5.71 | 21.85M |
| 2026-06-22 | CNY 5.77 | -2.20% | CNY 5.85 | CNY 5.89 | CNY 5.61 | 19.05M |
| 2026-06-18 | CNY 5.90 | +0.51% | CNY 5.88 | CNY 5.98 | CNY 5.73 | 18.80M |
| 2026-06-17 | CNY 5.87 | +1.91% | CNY 5.77 | CNY 5.93 | CNY 5.67 | 19.83M |
| 2026-06-16 | CNY 5.76 | -0.17% | CNY 5.73 | CNY 5.84 | CNY 5.63 | 13.71M |
| 2026-06-15 | CNY 5.77 | -1.03% | CNY 5.86 | CNY 5.89 | CNY 5.69 | 19.19M |
| 2026-06-12 | CNY 5.83 | -0.17% | CNY 5.89 | CNY 5.90 | CNY 5.69 | 17.22M |
| 2026-06-11 | CNY 5.84 | -1.35% | CNY 5.90 | CNY 6.03 | CNY 5.75 | 18.10M |
| 2026-06-10 | CNY 5.92 | -3.74% | CNY 6.14 | CNY 6.15 | CNY 5.88 | 29.21M |
| 2026-06-09 | CNY 6.15 | +10.02% | CNY 5.60 | CNY 6.15 | CNY 5.48 | 32.34M |
| 2026-06-08 | CNY 5.59 | -4.61% | CNY 5.78 | CNY 5.99 | CNY 5.50 | 21.14M |
| 2026-06-05 | CNY 5.86 | +0.17% | CNY 5.90 | CNY 6.08 | CNY 5.80 | 18.71M |
| 2026-06-04 | CNY 5.85 | -4.26% | CNY 6.08 | CNY 6.16 | CNY 5.78 | 20.09M |
| 2026-06-03 | CNY 6.11 | -0.97% | CNY 6.16 | CNY 6.40 | CNY 6.02 | 27.74M |
| 2026-06-02 | CNY 6.17 | +3.35% | CNY 6.05 | CNY 6.24 | CNY 5.94 | 29.92M |
| 2026-06-01 | CNY 5.97 | +3.65% | CNY 5.74 | CNY 6.14 | CNY 5.71 | 32.89M |
| 2026-05-29 | CNY 5.76 | +4.16% | CNY 5.53 | CNY 6.03 | CNY 5.52 | 30.27M |
| 2026-05-28 | CNY 5.53 | -0.54% | CNY 5.55 | CNY 5.67 | CNY 5.48 | 11.87M |
| 2026-05-27 | CNY 5.56 | -2.28% | CNY 5.68 | CNY 5.73 | CNY 5.49 | 17.57M |
| 2026-05-26 | CNY 5.69 | -0.87% | CNY 5.74 | CNY 5.74 | CNY 5.64 | 9.47M |