Skip to main content
Beijing Caishikou Department Store Co.,Ltd. (SHA:605599)
China flag China · Delayed Price · Currency is CNY
21.02
-2.33 (-9.98%)
Apr 29, 2026, 3:00 PM CST

SHA:605599 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.3722.0021.0221.0221.02-9.98%8,273,428
Apr 28, 202622.6223.3822.4923.3523.352.59%3,362,900
Apr 27, 202622.7023.0722.4822.7622.76-0.44%3,161,800
Apr 24, 202623.3223.4722.5122.8622.86-2.27%3,480,604
Apr 23, 202623.5723.5722.9523.3923.390.17%2,932,465
Apr 22, 202622.9523.5122.8223.3523.351.83%2,851,402
Apr 21, 202623.2223.3622.8522.9322.93-1.67%3,406,690
Apr 20, 202622.9323.6022.5823.3223.322.46%4,869,504
Apr 17, 202622.5522.9322.4022.7622.760.22%2,905,403
Apr 16, 202622.8923.2022.2922.7122.71-0.83%5,147,458
Apr 15, 202623.6923.6922.7022.9022.90-0.30%3,807,976
Apr 14, 202622.7123.0122.6222.9722.971.10%4,030,200
Apr 13, 202622.5022.9022.2222.7222.720.62%3,954,826
Apr 10, 202622.7522.8822.4522.5822.580.22%2,427,494
Apr 9, 202622.6622.8922.3222.5322.53-2.04%3,903,800
Apr 8, 202622.6823.3422.6023.0023.001.32%6,562,300
Apr 7, 202622.0422.9821.6922.7022.702.81%4,911,913
Apr 3, 202622.1822.4522.0022.0822.08-0.67%3,532,634
Apr 2, 202622.6822.9422.0722.2322.23-1.77%5,421,691
Apr 1, 202622.7822.9722.4522.6322.630.35%6,010,529
Mar 31, 202622.7923.0522.4022.5522.55-1.53%3,781,600
Mar 30, 202622.4622.9322.3022.9022.900.88%4,091,000
Mar 27, 202622.7422.9922.4522.7022.701.11%3,610,400
Mar 26, 202622.4322.8422.2322.4522.45-4,102,524
Mar 25, 202621.9622.9721.7222.4522.454.42%7,920,905
Mar 24, 202621.6221.9721.1221.5021.501.42%8,589,579
Mar 23, 202621.3122.5821.0021.2021.20-6.19%7,849,987
Mar 20, 202623.5523.8022.5022.6022.60-4.12%8,217,215
Mar 19, 202623.3224.0623.3023.5723.57-0.25%5,494,400
Mar 18, 202623.6823.8823.4023.6323.63-0.30%3,725,000
Mar 17, 202624.2124.3523.6523.7023.70-1.21%4,808,339
Mar 16, 202624.0624.2523.6123.9923.99-0.21%5,362,200
Mar 13, 202624.6124.9024.0024.0424.04-2.28%4,302,507
Mar 12, 202624.7124.9224.3024.6024.60-0.16%2,820,145
Mar 11, 202624.7625.3124.5524.6424.64-0.44%3,939,200
Mar 10, 202624.3624.8424.1924.7524.751.19%4,145,300
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