Skip to main content
Chongqing Department Store Co.,Ltd. (SHA:600729)
China flag China · Delayed Price · Currency is CNY
23.09
-0.11 (-0.47%)
At close: Mar 9, 2026

SHA:600729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0523.1922.8423.0923.09-0.47%3,000,208
Mar 6, 202622.6623.2322.6523.2023.201.98%3,232,767
Mar 5, 202622.9423.1222.6522.7522.75-3,868,459
Mar 4, 202623.2123.2922.6222.7522.75-2.40%4,834,000
Mar 3, 202623.4523.5923.2323.3123.31-0.60%4,086,800
Mar 2, 202623.5023.6523.3123.4523.45-1.39%4,426,934
Feb 27, 202623.7623.8223.6523.7823.780.21%2,536,300
Feb 26, 202624.0424.0523.7023.7323.73-1.04%4,547,867
Feb 25, 202624.0424.2023.9523.9823.98-0.21%3,412,601
Feb 24, 202623.9224.1523.8224.0324.030.63%3,424,436
Feb 13, 202624.0124.1223.8823.8823.88-0.67%3,330,428
Feb 12, 202624.4724.4723.8824.0424.04-1.68%6,988,635
Feb 11, 202624.5524.5924.4024.4524.45-0.41%2,644,058
Feb 10, 202624.6224.6224.3824.5524.55-0.24%3,254,506
Feb 9, 202624.7024.7424.5024.6124.61-0.08%4,805,133
Feb 6, 202624.6824.8624.4824.6324.63-1.04%5,312,682
Feb 5, 202624.4824.9324.3624.8924.891.67%9,478,452
Feb 4, 202624.1024.4923.9124.4824.481.66%6,165,731
Feb 3, 202623.8724.1023.7724.0824.081.09%4,409,484
Feb 2, 202624.2124.5523.7523.8223.82-3.17%9,785,800
Jan 30, 202624.4424.7024.3224.6024.600.65%7,335,200
Jan 29, 202624.0824.4523.8124.4424.441.28%8,105,078
Jan 28, 202624.0124.3723.9524.1324.13-0.17%6,184,767
Jan 27, 202624.5424.5623.9924.1724.17-1.35%7,739,042
Jan 26, 202625.1025.1024.4324.5024.50-2.43%10,452,230
Jan 23, 202625.0125.3224.9825.1125.110.44%9,315,788
Jan 22, 202625.3425.3724.7225.0025.00-1.30%12,385,510
Jan 21, 202625.6526.0925.0025.3325.33-2.01%14,740,280
Jan 20, 202625.8526.2025.5825.8525.85-0.65%7,648,889
Jan 19, 202625.0226.2024.8326.0226.023.58%14,405,430
Jan 16, 202627.5127.5524.8825.1225.12-9.48%23,955,090
Jan 15, 202627.7828.7727.4227.7527.59-3.81%17,374,720
Jan 14, 202628.8030.1028.6528.8528.680.17%15,912,350
Jan 13, 202629.0529.3128.3428.8028.64-0.72%19,103,950
Jan 12, 202626.4029.0126.4029.0128.8410.01%40,066,230
Jan 9, 202626.0326.4525.9526.3726.221.31%5,616,002
Jan 8, 202626.2626.2625.8926.0325.88-0.76%6,863,269
Jan 7, 202626.5026.5326.2226.2326.08-0.91%5,980,200
Jan 6, 202626.2026.5026.0226.4726.321.73%7,287,800
Jan 5, 202626.0026.0825.8926.0225.870.08%5,620,516
Dec 31, 202526.2226.2725.8526.0025.85-0.50%3,556,447
Dec 30, 202526.2326.4026.0926.1325.98-0.83%4,764,821
Dec 29, 202526.7326.8926.2726.3526.20-1.27%5,795,846
Dec 26, 202526.8327.2926.5926.6926.54-0.63%8,284,400
Dec 25, 202526.8127.2526.7826.8626.71-7,126,051
Dec 24, 202527.3527.3526.8126.8626.71-1.97%9,856,443
Dec 23, 202527.4827.8226.9027.4027.240.74%12,116,990
Dec 22, 202527.4427.5326.9327.2027.04-0.87%10,199,900
Dec 19, 202526.9027.7326.4627.4427.282.66%13,949,940
Dec 18, 202526.3627.0526.2526.7326.580.68%9,671,822
Dec 17, 202526.3027.1825.9026.5526.400.15%12,333,320
Dec 16, 202525.6926.6825.6626.5126.362.51%15,041,330
Dec 15, 202525.4426.0425.3025.8625.710.23%11,453,680
Dec 12, 202525.7725.8424.8025.8025.650.27%13,220,880
Dec 11, 202526.5526.5525.7025.7325.58-3.45%8,480,995
Dec 10, 202526.3227.0826.3226.6526.501.45%8,271,000
Dec 9, 202526.5126.6526.1126.2726.12-1.31%4,894,454
Dec 8, 202526.8926.9926.5626.6226.47-0.97%3,432,324
Dec 5, 202526.8726.9326.5626.8826.730.04%2,533,300
Dec 4, 202527.1527.3226.8126.8726.72-1.47%2,419,051
Dec 3, 202527.3327.5027.1427.2727.11-0.44%2,313,212
Dec 2, 202527.3727.5827.2727.3927.230.04%2,321,400
Dec 1, 202527.5627.5627.2727.3827.22-0.73%2,854,149
Nov 28, 202527.1927.7827.1627.5827.421.10%3,042,312
Nov 27, 202527.4927.6627.2427.2827.12-0.33%2,260,346
Nov 26, 202527.0427.5027.0327.3727.211.18%2,056,912
Nov 25, 202527.0627.3826.9727.0526.90-0.04%2,301,599
Nov 24, 202526.9527.2126.8427.0626.910.78%2,238,019
Nov 21, 202527.1527.3426.7726.8526.70-0.85%3,311,700
Nov 20, 202527.3527.4327.0227.0826.92-0.99%2,104,000
Nov 19, 202527.5027.7427.3127.3527.19-0.98%1,796,127
Nov 18, 202527.2027.7826.9227.6227.461.69%4,545,800
Nov 17, 202527.7827.7927.1627.1627.00-2.30%4,825,549
Nov 14, 202527.9828.4027.7927.8027.64-1.07%3,549,000
Nov 13, 202528.1828.3327.8628.1027.94-0.81%4,223,688
Nov 12, 202528.5928.8128.2528.3328.17-0.91%3,837,552
Nov 11, 202528.6528.8528.3628.5928.43-0.66%5,361,163
Nov 10, 202527.8728.7827.5528.7828.622.86%6,020,156
Nov 7, 202528.2228.7227.9627.9827.82-0.71%5,618,800
Nov 6, 202527.8128.2727.6328.1828.021.04%4,209,381
Nov 5, 202527.7028.0327.6627.8927.730.14%3,159,700
Nov 4, 202527.3528.1527.2527.8527.691.68%5,616,840
Nov 3, 202527.3627.4427.1427.3927.230.11%2,933,885
Oct 31, 202527.3727.5027.2127.3627.200.55%2,758,400
Oct 30, 202527.2427.4127.1527.2127.05-0.11%2,908,588
Oct 29, 202527.3627.3927.1427.2427.08-0.66%2,499,892
Oct 28, 202527.5327.5327.2827.4227.26-2,269,500
Oct 27, 202527.2427.5027.1227.4227.260.70%3,157,889
Oct 24, 202527.3527.4427.0927.2327.07-0.26%3,348,606
Oct 23, 202527.2027.3526.9627.3027.140.52%2,720,200
Oct 22, 202527.1027.2526.9727.1627.000.11%2,723,900
Oct 21, 202526.7927.2526.6527.1326.971.46%3,378,061
Oct 20, 202527.2027.2526.6226.7426.59-1.26%4,059,383
Oct 17, 202527.2027.7927.0127.0826.92-0.15%4,468,405
Oct 16, 202527.2527.5727.0727.1226.96-0.80%3,399,314
Oct 15, 202527.2727.8527.0127.3427.180.55%5,318,055
Oct 14, 202527.1627.2726.9527.1927.030.15%4,777,212
Oct 13, 202526.5027.3826.4527.1526.990.63%3,824,512
Oct 10, 202526.5226.9926.4226.9826.831.73%3,721,427
Oct 9, 202526.3126.6926.2826.5226.37-0.11%2,754,413