Hefei Department Store Group Co.,Ltd (SHE:000417)
China
· Delayed Price · Currency is CNY 6.55
+0.19 (2.99%)
Apr 29, 2026, 3:04 PM CST
SHE:000417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.37 | 6.60 | 6.33 | 6.55 | 6.55 | 2.99% | 15,606,100 |
| Apr 28, 2026 | 6.42 | 6.46 | 6.28 | 6.36 | 6.36 | -1.55% | 11,997,000 |
| Apr 27, 2026 | 6.34 | 6.53 | 6.27 | 6.46 | 6.46 | 2.38% | 14,573,583 |
| Apr 24, 2026 | 6.37 | 6.38 | 6.24 | 6.31 | 6.31 | -1.25% | 10,337,780 |
| Apr 23, 2026 | 6.47 | 6.47 | 6.34 | 6.39 | 6.39 | -1.54% | 11,732,483 |
| Apr 22, 2026 | 6.44 | 6.52 | 6.36 | 6.49 | 6.49 | 0.15% | 10,857,021 |
| Apr 21, 2026 | 6.45 | 6.54 | 6.41 | 6.48 | 6.48 | 0.47% | 12,231,300 |
| Apr 20, 2026 | 6.65 | 6.67 | 6.40 | 6.45 | 6.45 | -3.73% | 19,059,000 |
| Apr 17, 2026 | 6.68 | 6.73 | 6.58 | 6.70 | 6.70 | 0.30% | 13,785,700 |
| Apr 16, 2026 | 6.57 | 6.69 | 6.52 | 6.68 | 6.68 | 1.98% | 12,878,600 |
| Apr 15, 2026 | 6.63 | 6.65 | 6.53 | 6.55 | 6.55 | -1.21% | 7,870,600 |
| Apr 14, 2026 | 6.65 | 6.66 | 6.52 | 6.63 | 6.63 | 0.45% | 11,126,887 |
| Apr 13, 2026 | 6.63 | 6.64 | 6.56 | 6.60 | 6.60 | -0.75% | 7,457,100 |
| Apr 10, 2026 | 6.60 | 6.70 | 6.59 | 6.65 | 6.65 | 1.53% | 8,853,033 |
| Apr 9, 2026 | 6.64 | 6.68 | 6.53 | 6.55 | 6.55 | -2.38% | 8,476,282 |
| Apr 8, 2026 | 6.55 | 6.72 | 6.54 | 6.71 | 6.71 | 4.19% | 12,411,182 |
| Apr 7, 2026 | 6.38 | 6.48 | 6.35 | 6.44 | 6.44 | 0.94% | 7,266,081 |
| Apr 3, 2026 | 6.53 | 6.58 | 6.37 | 6.38 | 6.38 | -2.45% | 9,935,159 |
| Apr 2, 2026 | 6.66 | 6.66 | 6.50 | 6.54 | 6.54 | -1.80% | 8,535,983 |
| Apr 1, 2026 | 6.79 | 6.83 | 6.62 | 6.66 | 6.66 | -0.60% | 17,790,345 |
| Mar 31, 2026 | 6.84 | 6.93 | 6.67 | 6.70 | 6.70 | -1.76% | 12,394,072 |
| Mar 30, 2026 | 6.71 | 6.84 | 6.71 | 6.82 | 6.82 | 0.15% | 6,619,180 |
| Mar 27, 2026 | 6.67 | 6.82 | 6.66 | 6.81 | 6.81 | 0.89% | 7,142,620 |
| Mar 26, 2026 | 6.78 | 6.87 | 6.71 | 6.75 | 6.75 | -0.74% | 8,761,500 |
| Mar 25, 2026 | 6.76 | 6.85 | 6.71 | 6.80 | 6.80 | 0.74% | 12,258,300 |
| Mar 24, 2026 | 6.51 | 6.76 | 6.44 | 6.75 | 6.75 | 5.80% | 26,413,072 |
| Mar 23, 2026 | 6.73 | 6.76 | 6.36 | 6.38 | 6.38 | -6.86% | 23,916,640 |
| Mar 20, 2026 | 7.16 | 7.20 | 6.83 | 6.85 | 6.85 | -4.06% | 20,579,230 |
| Mar 19, 2026 | 7.31 | 7.35 | 7.11 | 7.14 | 7.14 | -3.64% | 14,488,170 |
| Mar 18, 2026 | 7.26 | 7.45 | 7.22 | 7.41 | 7.41 | 1.37% | 15,335,300 |
| Mar 17, 2026 | 7.38 | 7.48 | 7.28 | 7.31 | 7.31 | -0.95% | 11,943,810 |
| Mar 16, 2026 | 7.26 | 7.40 | 7.21 | 7.38 | 7.38 | 0.82% | 10,455,040 |
| Mar 13, 2026 | 7.45 | 7.52 | 7.30 | 7.32 | 7.32 | -2.01% | 12,991,500 |
| Mar 12, 2026 | 7.40 | 7.54 | 7.34 | 7.47 | 7.47 | 0.81% | 13,134,800 |
| Mar 11, 2026 | 7.44 | 7.49 | 7.36 | 7.41 | 7.41 | -0.54% | 11,100,470 |
| Mar 10, 2026 | 7.40 | 7.49 | 7.40 | 7.45 | 7.45 | 1.36% | 10,019,885 |
| Mar 9, 2026 | 7.29 | 7.41 | 7.20 | 7.35 | 7.35 | -1.87% | 16,589,850 |
| Mar 6, 2026 | 7.27 | 7.54 | 7.26 | 7.49 | 7.49 | 2.60% | 16,699,200 |
| Mar 5, 2026 | 7.41 | 7.47 | 7.28 | 7.30 | 7.30 | 0.27% | 14,454,803 |
| Mar 4, 2026 | 7.26 | 7.39 | 7.19 | 7.28 | 7.28 | -0.82% | 16,630,190 |
| Mar 3, 2026 | 7.58 | 7.66 | 7.33 | 7.34 | 7.34 | -3.17% | 22,371,050 |
| Mar 2, 2026 | 7.75 | 7.75 | 7.50 | 7.58 | 7.58 | -3.81% | 23,944,430 |
| Feb 27, 2026 | 7.80 | 7.89 | 7.79 | 7.88 | 7.88 | 0.90% | 13,842,880 |
| Feb 26, 2026 | 8.09 | 8.10 | 7.80 | 7.81 | 7.81 | -3.46% | 31,817,610 |
| Feb 25, 2026 | 8.21 | 8.22 | 8.05 | 8.09 | 8.09 | -1.70% | 24,711,900 |
| Feb 24, 2026 | 8.07 | 8.35 | 8.04 | 8.23 | 8.23 | 2.49% | 27,398,240 |
| Feb 13, 2026 | 8.31 | 8.38 | 8.03 | 8.03 | 8.03 | -3.95% | 26,012,780 |
| Feb 12, 2026 | 8.23 | 8.47 | 8.12 | 8.36 | 8.36 | 0.72% | 32,540,682 |
| Feb 11, 2026 | 8.26 | 8.49 | 8.19 | 8.30 | 8.30 | 0.61% | 20,664,810 |
| Feb 10, 2026 | 8.35 | 8.36 | 8.20 | 8.25 | 8.25 | -1.32% | 21,490,192 |
| Feb 9, 2026 | 8.40 | 8.43 | 8.26 | 8.36 | 8.36 | -0.24% | 21,887,286 |
| Feb 6, 2026 | 8.50 | 8.59 | 8.32 | 8.38 | 8.38 | -3.12% | 34,052,820 |
| Feb 5, 2026 | 8.47 | 8.79 | 8.30 | 8.65 | 8.65 | 2.13% | 50,549,050 |
| Feb 4, 2026 | 8.22 | 8.47 | 8.15 | 8.47 | 8.47 | 3.04% | 35,107,570 |
| Feb 3, 2026 | 8.07 | 8.22 | 8.00 | 8.22 | 8.22 | 3.01% | 23,998,699 |
| Feb 2, 2026 | 8.05 | 8.18 | 7.93 | 7.98 | 7.98 | -0.99% | 21,057,310 |
| Jan 30, 2026 | 8.12 | 8.20 | 7.98 | 8.06 | 8.06 | -0.98% | 27,595,780 |
| Jan 29, 2026 | 8.42 | 8.46 | 8.02 | 8.14 | 8.14 | -3.21% | 43,363,381 |
| Jan 28, 2026 | 8.31 | 8.49 | 8.29 | 8.41 | 8.41 | 0.96% | 38,518,290 |
| Jan 27, 2026 | 8.41 | 8.45 | 8.13 | 8.33 | 8.33 | -1.88% | 42,239,060 |
| Jan 26, 2026 | 8.57 | 8.76 | 8.43 | 8.49 | 8.49 | -1.39% | 49,889,960 |
| Jan 23, 2026 | 8.64 | 8.67 | 8.56 | 8.61 | 8.61 | -0.23% | 47,551,510 |
| Jan 22, 2026 | 8.88 | 8.98 | 8.56 | 8.63 | 8.63 | -3.36% | 69,974,520 |
| Jan 21, 2026 | 9.20 | 9.49 | 8.86 | 8.93 | 8.93 | -3.04% | 107,568,900 |
| Jan 20, 2026 | 8.38 | 9.21 | 8.30 | 9.21 | 9.21 | 10.04% | 96,970,592 |
| Jan 19, 2026 | 8.41 | 8.55 | 8.33 | 8.37 | 8.37 | -0.12% | 48,779,810 |
| Jan 16, 2026 | 8.25 | 8.56 | 8.14 | 8.38 | 8.38 | 1.21% | 69,829,000 |
| Jan 15, 2026 | 7.88 | 8.41 | 7.87 | 8.28 | 8.28 | 5.08% | 71,317,040 |
| Jan 14, 2026 | 7.96 | 8.18 | 7.74 | 7.88 | 7.88 | -1.50% | 49,858,230 |
| Jan 13, 2026 | 8.31 | 8.49 | 7.98 | 8.00 | 8.00 | -4.31% | 56,119,820 |
| Jan 12, 2026 | 8.20 | 8.40 | 8.09 | 8.36 | 8.36 | 1.21% | 65,174,880 |
| Jan 9, 2026 | 7.85 | 8.27 | 7.76 | 8.26 | 8.26 | 5.09% | 77,336,942 |
| Jan 8, 2026 | 7.85 | 7.95 | 7.81 | 7.86 | 7.86 | -1.50% | 47,692,360 |
| Jan 7, 2026 | 8.00 | 8.16 | 7.94 | 7.98 | 7.98 | -0.75% | 47,457,390 |
| Jan 6, 2026 | 7.78 | 8.15 | 7.78 | 8.04 | 8.04 | 2.29% | 57,494,900 |
| Jan 5, 2026 | 8.08 | 8.18 | 7.75 | 7.86 | 7.86 | -2.96% | 75,794,640 |
| Dec 31, 2025 | 8.42 | 8.62 | 8.07 | 8.10 | 8.10 | 3.32% | 114,957,700 |
| Dec 30, 2025 | 7.71 | 7.95 | 7.65 | 7.84 | 7.84 | 0.26% | 49,935,070 |
| Dec 29, 2025 | 8.18 | 8.26 | 7.78 | 7.82 | 7.82 | -3.69% | 58,795,310 |
| Dec 26, 2025 | 8.26 | 8.58 | 8.08 | 8.12 | 8.12 | -1.34% | 67,020,560 |
| Dec 25, 2025 | 8.32 | 8.42 | 8.10 | 8.23 | 8.23 | -1.56% | 69,367,450 |
| Dec 24, 2025 | 8.48 | 8.64 | 8.29 | 8.36 | 8.36 | -1.53% | 78,201,870 |
| Dec 23, 2025 | 8.66 | 8.75 | 8.35 | 8.49 | 8.49 | -3.19% | 101,862,500 |
| Dec 22, 2025 | 8.51 | 9.09 | 8.29 | 8.77 | 8.77 | 5.28% | 161,747,312 |
| Dec 19, 2025 | 7.58 | 8.33 | 7.40 | 8.33 | 8.33 | 10.04% | 97,304,740 |
| Dec 18, 2025 | 7.45 | 7.79 | 7.32 | 7.57 | 7.57 | 0.66% | 44,284,460 |
| Dec 17, 2025 | 7.47 | 7.69 | 7.29 | 7.52 | 7.52 | 0.67% | 49,196,824 |
| Dec 16, 2025 | 7.56 | 7.94 | 7.43 | 7.47 | 7.47 | -1.97% | 60,267,360 |
| Dec 15, 2025 | 7.63 | 7.93 | 7.44 | 7.62 | 7.62 | 0.66% | 50,878,760 |
| Dec 12, 2025 | 7.66 | 7.75 | 7.40 | 7.57 | 7.57 | -1.05% | 41,879,300 |
| Dec 11, 2025 | 8.00 | 8.04 | 7.60 | 7.65 | 7.65 | -3.53% | 55,884,910 |
| Dec 10, 2025 | 7.96 | 8.26 | 7.82 | 7.93 | 7.93 | -1.00% | 77,421,213 |
| Dec 9, 2025 | 8.07 | 8.26 | 7.97 | 8.01 | 8.01 | 0.63% | 74,551,440 |
| Dec 8, 2025 | 7.69 | 8.17 | 7.65 | 7.96 | 7.96 | 2.98% | 89,690,560 |
| Dec 5, 2025 | 7.80 | 8.09 | 7.62 | 7.73 | 7.73 | 0.65% | 90,192,942 |
| Dec 4, 2025 | 7.90 | 8.32 | 7.51 | 7.68 | 7.68 | -3.64% | 140,415,300 |
| Dec 3, 2025 | 7.61 | 8.32 | 7.49 | 7.97 | 7.97 | 5.42% | 156,391,900 |
| Dec 2, 2025 | 7.18 | 7.96 | 7.11 | 7.56 | 7.56 | 4.42% | 89,021,130 |
| Dec 1, 2025 | 7.20 | 7.34 | 7.13 | 7.24 | 7.24 | 0.56% | 54,707,640 |
| Nov 28, 2025 | 6.81 | 7.33 | 6.59 | 7.20 | 7.20 | 7.46% | 78,792,840 |