Skip to main content
Nanjing Xinjiekou Department Store Co., Ltd. (SHA:600682)
China flag China · Delayed Price · Currency is CNY
7.20
-0.09 (-1.23%)
At close: Mar 9, 2026

SHA:600682 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.197.257.137.207.20-1.23%20,334,000
Mar 6, 20267.017.346.977.297.293.85%27,399,380
Mar 5, 20267.097.117.007.027.02-0.28%14,819,870
Mar 4, 20267.007.096.947.047.040.14%14,191,640
Mar 3, 20267.137.207.007.037.03-1.68%22,904,870
Mar 2, 20267.287.287.097.157.15-2.85%20,937,220
Feb 27, 20267.397.397.267.367.36-0.41%15,824,920
Feb 26, 20267.317.427.227.397.390.41%25,905,100
Feb 25, 20267.187.487.187.367.364.55%43,509,630
Feb 24, 20266.987.066.957.047.041.59%12,123,080
Feb 13, 20267.057.096.936.936.93-1.84%15,602,400
Feb 12, 20267.107.137.007.067.06-0.70%12,773,850
Feb 11, 20267.167.167.107.117.11-0.56%14,397,730
Feb 10, 20267.197.197.127.157.15-0.42%11,783,340
Feb 9, 20267.167.207.147.187.180.98%12,628,180
Feb 6, 20267.177.217.087.117.11-1.11%15,697,340
Feb 5, 20267.177.257.127.197.190.42%18,604,840
Feb 4, 20267.097.187.037.167.160.99%17,871,970
Feb 3, 20266.997.096.987.097.092.01%14,306,350
Feb 2, 20267.127.176.936.956.95-2.80%23,278,820
Jan 30, 20267.107.207.047.157.150.14%25,424,790
Jan 29, 20267.117.196.997.147.140.28%22,189,650
Jan 28, 20267.267.297.107.127.12-2.06%26,001,840
Jan 27, 20267.467.497.177.277.27-2.68%36,944,390
Jan 26, 20267.677.737.447.477.47-2.35%37,624,438
Jan 23, 20267.527.707.487.657.652.00%30,214,330
Jan 22, 20267.587.647.507.507.50-0.53%38,623,550
Jan 21, 20267.617.687.437.547.54-3.08%61,480,645
Jan 20, 20267.938.007.787.787.78-9.95%57,245,680
Jan 19, 20268.548.648.448.648.641.17%24,003,700
Jan 16, 20268.838.858.518.548.54-2.51%32,960,340
Jan 15, 20268.938.998.718.768.76-2.88%34,639,655
Jan 14, 20269.269.418.909.029.02-2.59%62,971,720
Jan 13, 20269.119.589.019.269.261.20%64,159,640
Jan 12, 20268.929.278.919.159.152.81%48,680,825
Jan 9, 20268.768.918.728.908.901.14%36,793,953
Jan 8, 20268.718.838.668.808.800.46%27,738,990
Jan 7, 20268.838.888.738.768.76-1.13%34,384,499
Jan 6, 20268.959.058.798.868.86-0.78%53,619,010
Jan 5, 20268.659.108.658.938.932.17%74,988,760
Dec 31, 20258.908.908.578.748.74-1.69%88,058,300
Dec 30, 20258.288.898.288.898.8910.02%56,581,710
Dec 29, 20258.278.338.088.088.08-2.53%32,361,900
Dec 26, 20258.488.528.278.298.29-1.66%33,420,000
Dec 25, 20258.448.658.438.438.431.57%39,487,752
Dec 24, 20258.278.428.258.308.30-0.60%26,084,290
Dec 23, 20258.538.568.318.358.35-3.02%45,789,950
Dec 22, 20258.418.748.308.618.610.47%62,140,060
Dec 19, 20258.368.678.228.578.574.26%69,416,170
Dec 18, 20258.148.488.118.228.22-0.60%49,355,130
Dec 17, 20257.938.357.938.278.276.16%82,521,380
Dec 16, 20257.667.947.667.797.791.17%34,954,585
Dec 15, 20257.647.757.577.707.701.18%21,424,990
Dec 12, 20257.637.677.537.617.61-0.26%20,239,920
Dec 11, 20257.887.917.617.637.63-4.86%40,713,490
Dec 10, 20257.898.197.838.028.022.43%63,469,070
Dec 9, 20257.807.947.647.837.830.26%35,748,810
Dec 8, 20257.707.977.617.817.811.96%32,656,070
Dec 5, 20257.577.677.477.667.660.92%18,289,090
Dec 4, 20257.647.727.487.597.59-0.65%23,403,300
Dec 3, 20257.747.787.617.647.64-1.55%17,849,400
Dec 2, 20257.817.827.697.767.76-0.77%17,081,370
Dec 1, 20257.837.887.787.827.82-0.13%19,646,990
Nov 28, 20257.837.847.667.837.830.13%22,809,344
Nov 27, 20258.018.057.807.827.82-2.25%33,115,600
Nov 26, 20257.858.107.858.008.001.39%40,086,430
Nov 25, 20257.957.977.847.897.89-0.38%30,633,630
Nov 24, 20257.668.307.637.927.924.49%55,770,420
Nov 21, 20257.878.027.567.587.58-4.65%40,504,170
Nov 20, 20258.228.227.927.957.95-3.28%42,889,440
Nov 19, 20258.508.608.118.228.22-3.18%53,700,230
Nov 18, 20258.658.808.458.498.49-3.08%61,382,210
Nov 17, 20259.019.208.698.768.76-4.58%90,754,050
Nov 14, 20258.539.438.539.189.182.23%149,200,400
Nov 13, 20259.449.448.808.988.984.66%194,280,700
Nov 12, 20257.788.587.788.588.5810.00%60,582,510
Nov 11, 20257.877.877.737.807.80-0.76%25,088,000
Nov 10, 20257.507.997.487.867.865.36%45,107,950
Nov 7, 20257.487.517.427.467.46-0.27%9,976,100
Nov 6, 20257.517.527.447.487.48-0.66%11,366,600
Nov 5, 20257.447.617.407.537.530.67%13,675,250
Nov 4, 20257.517.517.427.487.48-0.27%11,430,810
Nov 3, 20257.557.657.437.507.50-14,701,840
Oct 31, 20257.317.567.297.507.502.46%21,002,030
Oct 30, 20257.357.387.277.327.32-0.41%12,285,500
Oct 29, 20257.367.397.267.357.35-0.14%16,026,730
Oct 28, 20257.327.447.317.367.360.55%13,048,010
Oct 27, 20257.357.417.327.327.32-0.27%14,103,020
Oct 24, 20257.487.547.317.347.34-2.39%20,692,110
Oct 23, 20257.537.557.367.527.52-13,839,600
Oct 22, 20257.607.637.517.527.52-1.18%10,589,500
Oct 21, 20257.527.647.467.617.612.01%15,561,500
Oct 20, 20257.497.577.447.467.46-0.40%12,488,400
Oct 17, 20257.707.727.457.497.49-2.60%16,601,690
Oct 16, 20257.647.737.607.697.690.13%19,866,590
Oct 15, 20257.447.707.427.687.683.23%23,318,490
Oct 14, 20257.357.597.357.447.441.78%24,713,020
Oct 13, 20257.207.327.157.317.31-1.35%16,176,000
Oct 10, 20257.297.467.247.417.411.79%19,258,700
Oct 9, 20257.327.387.257.287.28-0.41%16,545,640