Skip to main content
Chongqing Department Store Co.,Ltd. (SHA:600729)
China flag China · Delayed Price · Currency is CNY
21.78
+0.04 (0.18%)
Apr 29, 2026, 3:00 PM CST

SHA:600729 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.1921.7120.9021.69--0.23%3,504,335
Apr 28, 202621.8121.9621.6421.7421.74-0.78%1,996,100
Apr 27, 202621.7521.9721.7021.9121.910.92%2,474,355
Apr 24, 202621.5321.8321.5321.7121.71-0.32%1,802,665
Apr 23, 202621.5021.9221.5021.7821.781.16%2,548,298
Apr 22, 202621.6021.6021.4721.5321.53-0.32%1,818,793
Apr 21, 202621.8421.9821.5121.6021.60-1.10%3,203,382
Apr 20, 202622.0922.2021.6221.8421.84-2.15%3,744,738
Apr 17, 202622.3222.4022.1822.3222.32-0.40%1,650,900
Apr 16, 202622.2022.4622.1522.4122.410.54%2,634,100
Apr 15, 202622.1022.3521.9322.2922.291.36%2,831,798
Apr 14, 202622.0722.1021.6521.9921.990.23%2,418,398
Apr 13, 202621.8122.0421.7921.9421.94-0.23%1,275,400
Apr 10, 202621.8622.1421.8621.9921.990.87%2,555,370
Apr 9, 202622.1922.2021.7721.8021.80-1.58%2,494,100
Apr 8, 202621.8022.1621.7722.1522.153.17%3,617,088
Apr 7, 202621.5921.6521.4321.4721.47-0.05%1,246,700
Apr 3, 202621.9921.9921.3921.4821.48-2.10%2,289,400
Apr 2, 202622.0822.0821.8621.9421.94-0.63%2,042,700
Apr 1, 202622.3522.4422.0122.0822.08-0.50%4,198,000
Mar 31, 202622.1722.5222.1722.1922.19-0.05%2,324,238
Mar 30, 202621.8522.2421.8122.2022.200.41%1,930,187
Mar 27, 202621.8422.2221.8422.1122.110.05%2,059,097
Mar 26, 202622.3222.4122.0522.1022.10-0.99%2,230,330
Mar 25, 202622.1122.4022.0822.3222.320.95%2,963,830
Mar 24, 202621.9122.1921.6422.1122.111.80%3,318,479
Mar 23, 202622.4522.4521.4721.7221.72-4.11%5,724,962
Mar 20, 202622.9523.0922.6422.6522.65-1.26%2,639,300
Mar 19, 202623.2423.2822.8722.9422.94-1.55%2,438,300
Mar 18, 202623.6023.6623.1823.3023.30-1.15%2,735,400
Mar 17, 202623.5323.7223.4523.5723.570.43%3,493,100
Mar 16, 202623.3823.5623.3623.4723.470.34%2,560,495
Mar 13, 202623.1923.5523.1323.3923.390.82%4,382,987
Mar 12, 202623.1923.3023.1223.2023.200.09%3,047,455
Mar 11, 202623.1023.2222.9523.1823.180.35%2,125,137
Mar 10, 202623.2023.3823.0423.1023.100.04%3,506,289
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