Skip to main content
Nanjing Xinjiekou Department Store Co., Ltd. (SHA:600682)
China flag China · Delayed Price · Currency is CNY
6.84
+0.13 (1.94%)
Apr 29, 2026, 3:00 PM CST

SHA:600682 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.686.866.666.846.841.94%13,134,930
Apr 28, 20266.796.886.656.716.71-1.32%12,316,970
Apr 27, 20266.826.896.756.806.80-0.73%8,355,128
Apr 24, 20266.856.916.766.856.85-0.72%12,450,290
Apr 23, 20266.947.076.846.906.90-1.00%14,403,940
Apr 22, 20266.916.986.836.976.970.58%12,450,520
Apr 21, 20267.117.126.926.936.93-2.53%11,620,200
Apr 20, 20267.067.136.927.117.110.57%16,671,020
Apr 17, 20267.157.157.047.077.07-1.12%12,946,810
Apr 16, 20267.197.207.127.157.15-0.69%14,162,590
Apr 15, 20267.217.287.117.207.200.56%17,255,200
Apr 14, 20267.207.227.097.167.160.14%15,476,270
Apr 13, 20267.287.297.117.157.15-2.72%25,462,647
Apr 10, 20267.417.537.357.357.35-1.08%28,657,676
Apr 9, 20267.357.657.327.437.43-0.13%38,162,600
Apr 8, 20267.357.507.237.447.441.78%39,762,170
Apr 7, 20267.147.357.027.317.312.09%29,350,680
Apr 3, 20267.157.287.047.167.16-2.19%32,662,378
Apr 2, 20267.137.587.017.327.323.10%56,369,890
Apr 1, 20266.997.106.857.107.102.45%26,176,732
Mar 31, 20267.057.146.926.936.93-0.86%18,678,830
Mar 30, 20266.897.076.856.996.99-27,336,333
Mar 27, 20266.847.086.836.996.99-0.99%42,732,480
Mar 26, 20266.557.066.497.067.069.97%32,130,310
Mar 25, 20266.376.456.346.426.420.94%12,345,118
Mar 24, 20266.256.376.176.366.363.41%18,413,820
Mar 23, 20266.406.456.116.156.15-6.53%24,617,660
Mar 20, 20267.007.056.576.586.58-6.40%35,059,214
Mar 19, 20267.167.207.017.037.03-3.70%22,919,180
Mar 18, 20267.217.397.177.307.302.38%32,018,299
Mar 17, 20267.197.247.137.137.13-0.70%15,193,730
Mar 16, 20267.197.267.157.187.18-12,126,460
Mar 13, 20267.247.267.167.187.18-1.24%15,235,900
Mar 12, 20267.177.307.167.277.271.11%19,581,240
Mar 11, 20267.257.257.157.197.19-0.55%13,776,820
Mar 10, 20267.277.277.177.237.230.42%12,989,208
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