Skip to main content
Hefei Department Store Group Co.,Ltd (SHE:000417)
China flag China · Delayed Price · Currency is CNY
7.35
-0.14 (-1.87%)
Mar 10, 2026, 9:25 AM CST

SHE:000417 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.297.417.207.357.35-1.87%16,589,850
Mar 6, 20267.277.547.267.497.492.60%16,699,200
Mar 5, 20267.417.477.287.307.300.27%14,454,803
Mar 4, 20267.267.397.197.287.28-0.82%16,630,190
Mar 3, 20267.587.667.337.347.34-3.17%22,371,050
Mar 2, 20267.757.757.507.587.58-3.81%23,944,430
Feb 27, 20267.807.897.797.887.880.90%13,842,880
Feb 26, 20268.098.107.807.817.81-3.46%31,817,610
Feb 25, 20268.218.228.058.098.09-1.70%24,711,900
Feb 24, 20268.078.358.048.238.232.49%27,398,240
Feb 13, 20268.318.388.038.038.03-3.95%26,012,780
Feb 12, 20268.238.478.128.368.360.72%32,540,682
Feb 11, 20268.268.498.198.308.300.61%20,664,810
Feb 10, 20268.358.368.208.258.25-1.32%21,490,192
Feb 9, 20268.408.438.268.368.36-0.24%21,887,286
Feb 6, 20268.508.598.328.388.38-3.12%34,052,820
Feb 5, 20268.478.798.308.658.652.13%50,549,050
Feb 4, 20268.228.478.158.478.473.04%35,107,570
Feb 3, 20268.078.228.008.228.223.01%23,998,699
Feb 2, 20268.058.187.937.987.98-0.99%21,057,310
Jan 30, 20268.128.207.988.068.06-0.98%27,595,780
Jan 29, 20268.428.468.028.148.14-3.21%43,363,381
Jan 28, 20268.318.498.298.418.410.96%38,518,290
Jan 27, 20268.418.458.138.338.33-1.88%42,239,060
Jan 26, 20268.578.768.438.498.49-1.39%49,889,960
Jan 23, 20268.648.678.568.618.61-0.23%47,551,510
Jan 22, 20268.888.988.568.638.63-3.36%69,974,520
Jan 21, 20269.209.498.868.938.93-3.04%107,568,900
Jan 20, 20268.389.218.309.219.2110.04%96,970,592
Jan 19, 20268.418.558.338.378.37-0.12%48,779,810
Jan 16, 20268.258.568.148.388.381.21%69,829,000
Jan 15, 20267.888.417.878.288.285.08%71,317,040
Jan 14, 20267.968.187.747.887.88-1.50%49,858,230
Jan 13, 20268.318.497.988.008.00-4.31%56,119,820
Jan 12, 20268.208.408.098.368.361.21%65,174,880
Jan 9, 20267.858.277.768.268.265.09%77,336,942
Jan 8, 20267.857.957.817.867.86-1.50%47,692,360
Jan 7, 20268.008.167.947.987.98-0.75%47,457,390
Jan 6, 20267.788.157.788.048.042.29%57,494,900
Jan 5, 20268.088.187.757.867.86-2.96%75,794,640
Dec 31, 20258.428.628.078.108.103.32%114,957,700
Dec 30, 20257.717.957.657.847.840.26%49,935,070
Dec 29, 20258.188.267.787.827.82-3.69%58,795,310
Dec 26, 20258.268.588.088.128.12-1.34%67,020,560
Dec 25, 20258.328.428.108.238.23-1.56%69,367,450
Dec 24, 20258.488.648.298.368.36-1.53%78,201,870
Dec 23, 20258.668.758.358.498.49-3.19%101,862,500
Dec 22, 20258.519.098.298.778.775.28%161,747,312
Dec 19, 20257.588.337.408.338.3310.04%97,304,740
Dec 18, 20257.457.797.327.577.570.66%44,284,460
Dec 17, 20257.477.697.297.527.520.67%49,196,824
Dec 16, 20257.567.947.437.477.47-1.97%60,267,360
Dec 15, 20257.637.937.447.627.620.66%50,878,760
Dec 12, 20257.667.757.407.577.57-1.05%41,879,300
Dec 11, 20258.008.047.607.657.65-3.53%55,884,910
Dec 10, 20257.968.267.827.937.93-1.00%77,421,213
Dec 9, 20258.078.267.978.018.010.63%74,551,440
Dec 8, 20257.698.177.657.967.962.98%89,690,560
Dec 5, 20257.808.097.627.737.730.65%90,192,942
Dec 4, 20257.908.327.517.687.68-3.64%140,415,300
Dec 3, 20257.618.327.497.977.975.42%156,391,900
Dec 2, 20257.187.967.117.567.564.42%89,021,130
Dec 1, 20257.207.347.137.247.240.56%54,707,640
Nov 28, 20256.817.336.597.207.207.46%78,792,840
Nov 27, 20256.937.056.706.706.70-0.89%40,634,714
Nov 26, 20256.726.826.656.766.760.15%43,748,800
Nov 25, 20256.606.836.566.756.753.69%51,674,390
Nov 24, 20256.866.926.396.516.51-7.53%69,799,820
Nov 21, 20257.387.447.047.047.04-9.97%79,450,186
Nov 20, 20257.097.886.917.827.829.22%108,863,100
Nov 19, 20257.187.427.027.167.16-0.14%49,123,600
Nov 18, 20257.357.407.047.177.17-4.14%42,393,910
Nov 17, 20257.067.707.007.487.486.25%70,177,690
Nov 14, 20257.177.317.047.047.04-1.68%44,455,280
Nov 13, 20256.957.446.767.167.161.99%59,816,590
Nov 12, 20256.947.126.857.027.021.15%45,637,300
Nov 11, 20256.816.966.736.946.941.61%43,328,730
Nov 10, 20256.516.966.486.836.834.59%53,202,070
Nov 7, 20256.566.596.516.536.53-0.61%14,117,340
Nov 6, 20256.616.656.516.576.57-1.05%18,962,890
Nov 5, 20256.576.696.496.646.640.45%23,668,550
Nov 4, 20256.616.666.556.616.61-0.30%20,026,710
Nov 3, 20256.646.686.546.636.63-1.04%26,059,090
Oct 31, 20256.906.916.636.706.70-2.19%37,938,800
Oct 30, 20257.077.076.856.856.85-3.39%28,834,520
Oct 29, 20257.077.136.917.097.09-0.14%29,983,030
Oct 28, 20257.177.327.067.107.10-1.11%35,250,720
Oct 27, 20257.277.337.127.187.18-1.37%46,566,710
Oct 24, 20257.477.627.147.287.28-1.36%74,600,460
Oct 23, 20257.867.987.247.387.38-5.38%76,558,130
Oct 22, 20257.388.227.307.807.804.14%123,402,700
Oct 21, 20257.247.747.157.497.493.88%75,940,100
Oct 20, 20257.457.467.167.217.21-1.37%73,317,220
Oct 17, 20257.427.837.317.317.31-3.31%98,761,170
Oct 16, 20257.328.007.137.567.563.28%110,168,700
Oct 15, 20257.237.657.007.327.322.95%107,385,200
Oct 14, 20257.257.647.107.117.112.01%122,130,700
Oct 13, 20256.436.976.376.976.979.94%62,033,590
Oct 10, 20256.066.426.046.346.345.49%50,205,860
Oct 9, 20255.936.045.876.016.011.52%15,460,830