Beijing Caishikou Department Store Co., Ltd. Class A 605599
SSE · China · Retail Trade
CNY 13.54+0.30 (+2.27%)
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 13.54 | +2.27% | CNY 13.28 | CNY 13.54 | CNY 13.25 | 4.07M |
| 2026-09-29 | CNY 13.24 | -0.53% | CNY 13.31 | CNY 13.34 | CNY 13.16 | 3.42M |
| 2026-09-28 | CNY 13.31 | -1.33% | CNY 13.47 | CNY 13.54 | CNY 13.25 | 5.93M |
| 2026-09-24 | CNY 13.49 | -2.25% | CNY 13.79 | CNY 13.84 | CNY 13.47 | 5.42M |
| 2026-09-23 | CNY 13.80 | -1.43% | CNY 14.00 | CNY 14.10 | CNY 13.66 | 4.63M |
| 2026-09-22 | CNY 14.00 | -0.85% | CNY 14.19 | CNY 14.28 | CNY 13.99 | 4.40M |
| 2026-09-21 | CNY 14.12 | -0.77% | CNY 14.27 | CNY 14.29 | CNY 14.09 | 3.40M |
| 2026-09-18 | CNY 14.23 | +1.93% | CNY 14.01 | CNY 14.32 | CNY 14.01 | 3.95M |
| 2026-09-17 | CNY 13.96 | -0.64% | CNY 13.97 | CNY 14.03 | CNY 13.80 | 3.36M |
| 2026-09-16 | CNY 14.05 | +0.86% | CNY 13.94 | CNY 14.07 | CNY 13.78 | 4.38M |
| 2026-09-15 | CNY 13.93 | -3.40% | CNY 14.29 | CNY 14.48 | CNY 13.90 | 5.81M |
| 2026-09-14 | CNY 14.42 | +0.84% | CNY 14.34 | CNY 14.48 | CNY 14.21 | 4.08M |
| 2026-09-11 | CNY 14.30 | -3.18% | CNY 14.66 | CNY 14.66 | CNY 14.23 | 4.65M |
| 2026-09-10 | CNY 14.77 | -0.40% | CNY 14.83 | CNY 15.08 | CNY 14.59 | 5.84M |
| 2026-09-09 | CNY 14.83 | -1.13% | CNY 14.89 | CNY 14.99 | CNY 14.59 | 6.42M |
| 2026-09-08 | CNY 15.00 | +2.88% | CNY 14.61 | CNY 15.19 | CNY 14.58 | 8.19M |
| 2026-09-07 | CNY 14.58 | -2.15% | CNY 14.76 | CNY 14.90 | CNY 14.45 | 5.37M |
| 2026-09-04 | CNY 14.90 | +0.54% | CNY 14.99 | CNY 15.20 | CNY 14.81 | 5.85M |
| 2026-09-03 | CNY 14.82 | +1.09% | CNY 14.65 | CNY 15.02 | CNY 14.65 | 7.50M |
| 2026-09-02 | CNY 14.66 | -2.07% | CNY 14.72 | CNY 14.77 | CNY 14.12 | 9.55M |
| 2026-09-01 | CNY 14.97 | -2.41% | CNY 15.28 | CNY 15.58 | CNY 14.96 | 12.08M |
| 2026-08-31 | CNY 15.34 | -6.75% | CNY 15.98 | CNY 15.98 | CNY 15.11 | 15.16M |
| 2026-08-28 | CNY 16.45 | +4.71% | CNY 15.54 | CNY 16.65 | CNY 15.32 | 17.73M |
| 2026-08-27 | CNY 15.71 | -0.70% | CNY 15.60 | CNY 16.61 | CNY 15.50 | 16.27M |
| 2026-08-26 | CNY 15.82 | -4.18% | CNY 15.90 | CNY 16.40 | CNY 15.80 | 13.90M |
| 2026-08-25 | CNY 16.51 | -3.45% | CNY 17.30 | CNY 17.46 | CNY 16.34 | 13.75M |
| 2026-08-24 | CNY 17.10 | +1.42% | CNY 16.87 | CNY 17.70 | CNY 16.67 | 21.79M |
| 2026-08-21 | CNY 16.86 | +6.78% | CNY 16.18 | CNY 16.95 | CNY 15.79 | 12.63M |
| 2026-08-20 | CNY 15.79 | +0.51% | CNY 16.07 | CNY 16.65 | CNY 15.78 | 10.50M |
| 2026-08-19 | CNY 15.71 | -1.13% | CNY 15.60 | CNY 15.94 | CNY 15.58 | 4.76M |
| 2026-08-18 | CNY 15.89 | +0.19% | CNY 15.88 | CNY 16.21 | CNY 15.78 | 6.07M |
| 2026-08-17 | CNY 15.86 | +2.26% | CNY 15.58 | CNY 16.05 | CNY 15.53 | 7.10M |
| 2026-08-14 | CNY 15.51 | -3.24% | CNY 15.96 | CNY 15.99 | CNY 15.40 | 8.51M |
| 2026-08-13 | CNY 16.03 | -1.90% | CNY 16.55 | CNY 16.65 | CNY 15.95 | 7.32M |
| 2026-08-12 | CNY 16.34 | -1.63% | CNY 16.54 | CNY 16.65 | CNY 16.25 | 10.74M |
| 2026-08-11 | CNY 16.61 | -2.69% | CNY 17.08 | CNY 17.71 | CNY 16.52 | 15.14M |
| 2026-08-10 | CNY 17.07 | +6.42% | CNY 16.08 | CNY 17.15 | CNY 16.06 | 15.23M |
| 2026-08-07 | CNY 16.04 | -3.20% | CNY 16.55 | CNY 16.55 | CNY 15.86 | 9.76M |
| 2026-08-06 | CNY 16.57 | +2.47% | CNY 16.66 | CNY 17.14 | CNY 16.22 | 16.34M |
| 2026-08-05 | CNY 16.17 | +1.25% | CNY 16.00 | CNY 16.31 | CNY 15.78 | 8.18M |
| 2026-08-04 | CNY 15.97 | -2.80% | CNY 16.30 | CNY 16.48 | CNY 15.83 | 10.42M |
| 2026-08-03 | CNY 16.43 | -3.01% | CNY 16.80 | CNY 17.20 | CNY 16.39 | 9.60M |
| 2026-07-31 | CNY 16.94 | +1.44% | CNY 16.10 | CNY 17.19 | CNY 16.05 | 13.36M |
| 2026-07-30 | CNY 16.70 | +4.83% | CNY 15.80 | CNY 16.77 | CNY 15.80 | 11.29M |
| 2026-07-29 | CNY 15.93 | +0.76% | CNY 15.78 | CNY 16.08 | CNY 15.65 | 10.50M |
| 2026-07-28 | CNY 15.81 | +4.36% | CNY 14.99 | CNY 15.85 | CNY 14.91 | 9.09M |
| 2026-07-27 | CNY 15.15 | +2.99% | CNY 14.83 | CNY 15.35 | CNY 14.73 | 8.38M |
| 2026-07-24 | CNY 14.71 | -4.29% | CNY 15.23 | CNY 15.29 | CNY 14.61 | 8.80M |
| 2026-07-23 | CNY 15.37 | +1.25% | CNY 15.07 | CNY 15.53 | CNY 14.88 | 11.30M |
| 2026-07-22 | CNY 15.18 | +5.56% | CNY 14.45 | CNY 15.25 | CNY 14.28 | 11.97M |
| 2026-07-21 | CNY 14.38 | -2.04% | CNY 14.58 | CNY 14.93 | CNY 14.30 | 8.94M |
| 2026-07-20 | CNY 14.68 | +4.11% | CNY 14.08 | CNY 14.96 | CNY 14.05 | 8.68M |
| 2026-07-17 | CNY 14.10 | -3.75% | CNY 14.60 | CNY 14.72 | CNY 14.03 | 7.20M |
| 2026-07-16 | CNY 14.65 | +0.21% | CNY 14.65 | CNY 14.79 | CNY 14.46 | 5.45M |
| 2026-07-15 | CNY 14.62 | +2.24% | CNY 14.32 | CNY 14.70 | CNY 14.18 | 5.72M |
| 2026-07-14 | CNY 14.30 | +1.63% | CNY 14.12 | CNY 14.49 | CNY 13.94 | 7.18M |
| 2026-07-13 | CNY 14.07 | +1.37% | CNY 13.89 | CNY 14.16 | CNY 13.68 | 7.02M |
| 2026-07-10 | CNY 13.88 | +2.59% | CNY 13.55 | CNY 13.98 | CNY 13.40 | 6.54M |
| 2026-07-09 | CNY 13.53 | -2.66% | CNY 14.00 | CNY 14.00 | CNY 13.38 | 6.79M |
| 2026-07-08 | CNY 13.90 | -0.57% | CNY 13.98 | CNY 14.38 | CNY 13.81 | 5.32M |
| 2026-07-07 | CNY 13.98 | -4.25% | CNY 14.56 | CNY 14.56 | CNY 13.95 | 5.00M |
| 2026-07-06 | CNY 14.60 | -1.48% | CNY 14.66 | CNY 15.05 | CNY 14.53 | 6.53M |
| 2026-07-03 | CNY 14.82 | +4.00% | CNY 14.51 | CNY 14.85 | CNY 14.37 | 6.53M |
| 2026-07-02 | CNY 14.25 | +1.64% | CNY 14.12 | CNY 14.34 | CNY 13.98 | 4.83M |
| 2026-07-01 | CNY 14.02 | +2.34% | CNY 13.77 | CNY 14.15 | CNY 13.61 | 5.05M |
| 2026-06-30 | CNY 13.70 | -1.65% | CNY 13.69 | CNY 14.00 | CNY 13.56 | 4.76M |
| 2026-06-29 | CNY 13.93 | +0.43% | CNY 14.12 | CNY 14.17 | CNY 13.47 | 6.33M |
| 2026-06-26 | CNY 13.87 | -1.35% | CNY 14.12 | CNY 14.19 | CNY 13.75 | 4.31M |
| 2026-06-25 | CNY 14.06 | -1.19% | CNY 14.23 | CNY 14.30 | CNY 13.99 | 4.66M |
| 2026-06-24 | CNY 14.23 | -1.52% | CNY 14.51 | CNY 14.66 | CNY 14.20 | 4.28M |
| 2026-06-23 | CNY 14.45 | -0.82% | CNY 14.57 | CNY 14.75 | CNY 14.38 | 4.12M |
| 2026-06-22 | CNY 14.57 | 0.00% | CNY 14.51 | CNY 14.63 | CNY 14.16 | 4.93M |
| 2026-06-18 | CNY 14.57 | -1.29% | CNY 14.67 | CNY 14.93 | CNY 14.53 | 3.61M |
| 2026-06-17 | CNY 14.76 | -2.51% | CNY 14.95 | CNY 15.08 | CNY 14.64 | 4.87M |
| 2026-06-16 | CNY 15.14 | -1.56% | CNY 15.66 | CNY 15.66 | CNY 15.06 | 5.89M |
| 2026-06-15 | CNY 15.38 | +0.65% | CNY 15.49 | CNY 15.64 | CNY 15.11 | 8.05M |
| 2026-06-12 | CNY 15.28 | +5.60% | CNY 14.58 | CNY 15.38 | CNY 14.49 | 9.89M |
| 2026-06-11 | CNY 14.47 | -5.79% | CNY 14.58 | CNY 14.65 | CNY 14.37 | 6.19M |
| 2026-06-10 | CNY 15.36 | +1.12% | CNY 15.07 | CNY 15.50 | CNY 15.00 | 7.71M |
| 2026-06-09 | CNY 15.19 | +0.20% | CNY 15.24 | CNY 15.32 | CNY 15.06 | 5.15M |
| 2026-06-08 | CNY 15.16 | -2.38% | CNY 15.30 | CNY 15.54 | CNY 15.01 | 5.36M |
| 2026-06-05 | CNY 15.53 | -0.26% | CNY 15.56 | CNY 15.78 | CNY 15.49 | 4.26M |
| 2026-06-04 | CNY 15.57 | -1.46% | CNY 15.81 | CNY 16.00 | CNY 15.45 | 5.38M |
| 2026-06-03 | CNY 15.80 | -1.74% | CNY 15.95 | CNY 15.99 | CNY 15.63 | 4.60M |
| 2026-06-02 | CNY 16.08 | +0.37% | CNY 15.95 | CNY 16.14 | CNY 15.78 | 5.93M |
| 2026-06-01 | CNY 16.02 | +0.06% | CNY 15.96 | CNY 16.02 | CNY 15.52 | 8.29M |
| 2026-05-29 | CNY 16.01 | +1.01% | CNY 15.93 | CNY 16.20 | CNY 15.84 | 5.69M |
| 2026-05-28 | CNY 15.85 | -0.69% | CNY 16.03 | CNY 16.03 | CNY 15.67 | 4.33M |
| 2026-05-27 | CNY 15.96 | -1.85% | CNY 16.16 | CNY 16.20 | CNY 15.85 | 5.11M |
| 2026-05-26 | CNY 16.26 | +1.43% | CNY 16.19 | CNY 16.43 | CNY 15.98 | 5.88M |