Skip to main content
Beijing Caishikou Department Store Co.,Ltd. (SHA:605599)
China flag China · Delayed Price · Currency is CNY
24.46
+0.32 (1.33%)
Mar 9, 2026, 3:00 PM CST

SHA:605599 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.2224.5923.6124.4624.461.33%6,541,480
Mar 6, 202623.6424.3823.3324.1424.141.73%6,474,425
Mar 5, 202624.0024.1323.1123.7323.73-0.29%8,933,800
Mar 4, 202623.0024.4523.0023.8023.80-1.49%12,322,400
Mar 3, 202625.7725.7724.0724.1624.16-8.52%15,672,650
Mar 2, 202625.1026.5024.8626.4126.416.49%14,613,250
Feb 27, 202623.9924.8423.9924.8024.801.97%6,605,074
Feb 26, 202624.6525.0424.3124.3224.32-1.90%7,193,378
Feb 25, 202625.2225.4824.4324.7924.79-2.32%9,824,322
Feb 24, 202625.8325.9724.5425.3825.380.24%8,840,400
Feb 13, 202623.8825.7923.8825.3225.321.08%11,785,840
Feb 12, 202624.5525.5024.0625.0525.050.20%11,287,920
Feb 11, 202624.5225.4324.2025.0025.002.04%16,960,462
Feb 10, 202626.5526.7024.5024.5024.50-9.99%20,006,170
Feb 9, 202628.0628.0626.0027.2227.22-2.99%20,694,620
Feb 6, 202626.1028.3525.2028.0628.065.25%24,211,299
Feb 5, 202624.1226.6624.1226.6626.665.67%23,389,550
Feb 4, 202625.6026.3224.2825.2325.235.43%30,588,140
Feb 3, 202622.1423.9321.7623.9323.9310.02%12,509,890
Feb 2, 202620.3122.3320.3121.7521.751.07%20,975,040
Jan 30, 202621.3022.5021.3021.5221.522.14%23,189,440
Jan 29, 202622.4123.3320.8021.0721.07-2.95%27,281,420
Jan 28, 202619.8321.7119.8021.7121.719.98%14,149,720
Jan 27, 202620.0720.4919.4719.7419.74-4.73%11,943,560
Jan 26, 202619.9320.9119.5520.7220.726.26%13,720,150
Jan 23, 202619.3120.0019.2619.5019.502.85%7,427,505
Jan 22, 202618.8119.4018.7118.9618.96-0.47%6,882,000
Jan 21, 202618.6019.2618.6019.0519.052.97%9,125,162
Jan 20, 202618.0018.5617.6618.5018.503.24%7,383,245
Jan 19, 202617.7218.2817.6017.9217.921.13%4,789,534
Jan 16, 202617.8718.3017.5617.7217.72-0.56%5,219,800
Jan 15, 202617.1017.8917.1017.8217.822.89%5,553,000
Jan 14, 202617.2417.4917.0817.3217.32-5,031,100
Jan 13, 202617.3917.5317.1917.3217.320.41%5,225,000
Jan 12, 202617.3917.5017.1417.2517.25-0.29%5,000,500
Jan 9, 202617.2917.5017.0017.3017.300.12%4,432,500
Jan 8, 202617.3817.6316.8017.2817.28-1.87%5,762,819
Jan 7, 202617.6117.9317.3017.6117.61-7,314,750
Jan 6, 202617.0218.5017.0217.6117.613.47%13,794,110
Jan 5, 202616.4217.0216.2917.0217.023.97%8,238,245
Dec 31, 202515.9816.4815.9216.3716.372.57%4,410,303
Dec 30, 202515.8016.1115.7915.9615.96-0.68%2,311,500
Dec 29, 202516.1916.2015.8416.0716.07-0.68%4,819,946
Dec 26, 202516.2616.4016.1216.1816.18-0.55%2,428,550
Dec 25, 202516.0216.5516.0116.2716.270.93%3,737,350
Dec 24, 202516.0816.1615.8016.1216.120.25%4,002,000
Dec 23, 202516.2016.2015.9716.0816.08-0.06%3,128,000
Dec 22, 202516.2016.2915.9516.0916.09-0.56%3,690,900
Dec 19, 202515.8116.2815.6916.1816.182.53%5,556,964
Dec 18, 202515.5215.8015.4415.7815.781.94%4,398,700
Dec 17, 202515.4815.5815.2915.4815.480.39%4,505,865
Dec 16, 202515.3015.5015.2015.4215.421.11%4,193,905
Dec 15, 202514.9315.3014.8915.2515.251.80%4,155,564
Dec 12, 202515.1015.1314.7114.9814.981.01%4,281,764
Dec 11, 202515.0315.0514.7814.8314.83-0.87%2,701,100
Dec 10, 202515.0115.1914.9414.9614.96-0.27%3,182,600
Dec 9, 202515.0515.1914.9715.0015.00-1.25%3,055,399
Dec 8, 202515.3215.3415.0515.1915.19-0.65%3,825,776
Dec 5, 202515.4515.4515.1415.2915.29-3,466,400
Dec 4, 202515.3815.5815.1715.2915.29-1.16%3,845,900
Dec 3, 202515.5615.6215.4015.4715.47-0.58%3,196,100
Dec 2, 202515.1815.7315.1015.5615.561.77%5,623,595
Dec 1, 202515.5115.7815.2015.2915.29-1.42%7,272,040
Nov 28, 202515.4315.5815.3015.5115.510.78%3,354,900
Nov 27, 202515.4515.5615.3115.3915.390.39%4,440,766
Nov 26, 202515.2215.4815.2215.3315.330.72%6,521,654
Nov 25, 202514.8715.4914.8015.2215.222.98%8,362,399
Nov 24, 202514.4414.8914.3014.7814.782.28%4,021,939
Nov 21, 202514.5514.7514.4014.4514.45-0.82%3,561,900
Nov 20, 202514.6114.7114.5014.5714.57-0.55%2,435,640
Nov 19, 202514.4614.7214.4614.6514.651.31%2,915,079
Nov 18, 202514.7214.7814.4314.4614.46-1.63%2,772,900
Nov 17, 202514.9614.9614.6814.7014.70-1.74%2,971,191
Nov 14, 202514.9715.1214.9014.9614.96-0.07%2,575,227
Nov 13, 202515.0115.0214.7914.9714.970.20%2,840,627
Nov 12, 202514.9515.1114.9414.9414.94-0.07%3,454,591
Nov 11, 202515.1215.1614.9114.9514.95-1.12%3,386,700
Nov 10, 202514.5815.1414.5815.1215.123.70%7,394,172
Nov 7, 202514.6014.7514.5414.5814.58-0.07%2,920,430
Nov 6, 202514.6114.7014.4214.5914.59-0.27%4,263,268
Nov 5, 202514.1814.8414.1414.6314.631.67%6,816,586
Nov 4, 202514.4814.5414.2514.3914.391.48%6,116,499
Nov 3, 202514.3814.5813.8814.1814.18-1.66%10,475,670
Oct 31, 202514.4114.5114.2814.4214.421.12%4,480,275
Oct 30, 202514.4214.4514.2314.2614.26-0.90%3,955,012
Oct 29, 202514.5514.6314.2514.3914.390.77%5,572,500
Oct 28, 202514.0214.3014.0014.2814.281.13%4,590,501
Oct 27, 202514.1814.1814.0114.1214.120.50%3,564,766
Oct 24, 202514.1314.2213.9814.0514.05-0.57%3,642,000
Oct 23, 202514.1514.2613.9514.1314.13-0.70%3,695,693
Oct 22, 202514.0014.3813.9114.2314.23-1.32%5,812,200
Oct 21, 202514.4314.7414.3514.4214.420.84%8,231,134
Oct 20, 202515.0015.0014.1014.3014.30-6.04%11,435,200
Oct 17, 202515.1915.5715.0615.2215.221.40%10,504,100
Oct 16, 202515.2015.5814.9115.0115.01-1.25%9,193,412
Oct 15, 202514.7815.2014.7415.2015.202.63%9,494,900
Oct 14, 202514.6815.1814.6014.8114.811.93%12,457,890
Oct 13, 202514.2314.6614.2314.5314.53-0.07%5,272,924
Oct 10, 202514.3514.6214.2614.5414.540.28%6,890,499
Oct 9, 202514.2814.6214.1714.5014.502.91%8,025,600