Skip to main content
Beijing Hualian Department Store Co., Ltd (SHE:000882)
China flag China · Delayed Price · Currency is CNY
1.830
-0.030 (-1.61%)
Mar 9, 2026, 3:04 PM CST

SHE:000882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.851.851.821.831.83-1.61%43,432,500
Mar 6, 20261.831.871.831.861.861.09%50,451,440
Mar 5, 20261.841.861.831.841.841.10%47,196,300
Mar 4, 20261.851.851.811.821.82-2.15%57,723,280
Mar 3, 20261.911.921.861.861.86-2.62%71,751,800
Mar 2, 20261.931.941.901.911.91-2.05%72,678,470
Feb 27, 20261.941.961.941.951.950.52%44,189,300
Feb 26, 20261.971.981.941.941.94-1.52%45,671,700
Feb 25, 20261.951.991.941.971.971.55%76,451,100
Feb 24, 20261.941.951.931.941.940.52%29,227,700
Feb 13, 20261.951.961.921.931.93-1.03%43,702,000
Feb 12, 20261.971.971.941.951.95-0.51%43,420,140
Feb 11, 20261.992.001.961.961.96-1.51%48,356,700
Feb 10, 20261.992.001.971.991.990.51%53,223,000
Feb 9, 20261.981.991.971.981.980.51%53,756,600
Feb 6, 20261.971.981.951.971.97-0.51%44,202,440
Feb 5, 20261.962.001.951.981.981.02%66,489,830
Feb 4, 20261.931.981.931.961.961.03%59,579,300
Feb 3, 20261.931.951.921.941.941.04%41,335,300
Feb 2, 20261.931.951.921.921.92-2.04%65,982,700
Jan 30, 20261.981.991.961.961.96-1.51%66,410,050
Jan 29, 20261.982.001.961.991.990.51%66,350,510
Jan 28, 20261.992.011.981.981.98-1.00%47,654,980
Jan 27, 20262.012.021.952.002.00-0.50%93,482,294
Jan 26, 20262.032.042.012.012.01-0.99%64,310,500
Jan 23, 20262.022.042.012.032.030.50%74,556,228
Jan 22, 20262.012.032.002.022.020.50%54,458,900
Jan 21, 20262.032.042.002.012.01-1.47%77,750,580
Jan 20, 20262.032.052.012.042.040.49%75,997,900
Jan 19, 20262.012.032.002.032.030.50%62,805,770
Jan 16, 20262.032.031.992.022.02-94,328,444
Jan 15, 20262.052.062.012.022.02-1.46%119,080,494
Jan 14, 20262.072.102.042.052.05-0.97%186,801,124
Jan 13, 20262.092.142.072.072.07-1.43%178,480,900
Jan 12, 20262.082.112.062.102.100.48%144,808,820
Jan 9, 20262.062.092.052.092.091.46%114,262,900
Jan 8, 20262.052.082.032.062.06-99,960,600
Jan 7, 20262.092.092.062.062.06-1.90%108,543,600
Jan 6, 20262.052.102.042.102.102.44%127,759,500
Jan 5, 20262.062.072.042.052.05-0.49%87,148,450
Dec 31, 20252.082.102.052.062.06-88,472,900
Dec 30, 20252.062.082.042.062.06-0.48%95,450,600
Dec 29, 20252.122.132.062.072.07-2.36%125,136,700
Dec 26, 20252.122.152.102.122.12-0.47%111,053,400
Dec 25, 20252.152.192.122.132.13-0.93%140,018,000
Dec 24, 20252.172.192.132.152.15-2.27%170,905,700
Dec 23, 20252.202.262.152.202.20-0.45%239,177,900
Dec 22, 20252.252.272.202.212.21-2.21%218,931,400
Dec 19, 20252.172.292.142.262.263.67%305,057,928
Dec 18, 20252.132.232.112.182.182.35%277,707,100
Dec 17, 20252.122.182.102.132.13-0.47%225,544,200
Dec 16, 20252.062.252.052.142.144.39%300,230,300
Dec 15, 20252.022.082.022.052.051.99%124,759,600
Dec 12, 20252.042.062.012.012.01-1.95%122,815,500
Dec 11, 20252.162.182.032.052.05-5.09%219,927,300
Dec 10, 20252.142.222.122.162.163.35%285,492,300
Dec 9, 20252.052.122.012.092.091.46%208,732,400
Dec 8, 20252.042.082.022.062.061.98%116,106,100
Dec 5, 20252.002.031.982.022.021.00%84,709,400
Dec 4, 20252.052.072.002.002.00-2.91%103,260,100
Dec 3, 20252.112.122.052.062.06-2.37%130,921,700
Dec 2, 20252.122.142.092.112.11-0.94%124,050,915
Dec 1, 20252.132.162.082.132.130.47%187,432,100
Nov 28, 20252.032.181.992.122.124.43%263,974,600
Nov 27, 20252.042.092.022.032.03-0.98%159,125,300
Nov 26, 20251.972.081.972.052.053.54%197,030,300
Nov 25, 20251.981.991.961.981.98-122,128,200
Nov 24, 20251.982.001.951.981.980.51%156,224,400
Nov 21, 20252.062.151.971.971.97-5.74%267,648,700
Nov 20, 20252.142.172.052.092.09-3.69%381,590,300
Nov 19, 20252.192.272.162.172.175.34%492,598,900
Nov 18, 20252.122.122.022.062.06-2.83%127,624,200
Nov 17, 20252.102.152.092.122.121.92%114,347,700
Nov 14, 20252.062.122.052.082.080.97%139,273,200
Nov 13, 20252.032.072.012.062.061.98%113,598,200
Nov 12, 20252.052.082.012.022.02-1.46%88,401,100
Nov 11, 20252.012.052.002.052.051.99%124,081,400
Nov 10, 20251.972.011.952.012.012.55%101,275,800
Nov 7, 20251.961.981.961.961.96-0.51%49,350,790
Nov 6, 20252.002.011.961.971.97-1.50%90,893,700
Nov 5, 20251.952.021.942.002.002.04%103,348,100
Nov 4, 20251.961.971.941.961.96-47,756,600
Nov 3, 20251.951.971.941.961.961.03%67,031,450
Oct 31, 20251.921.951.921.941.940.52%48,630,990
Oct 30, 20251.971.981.921.931.93-3.02%129,011,200
Oct 29, 20251.992.001.971.991.99-52,164,900
Oct 28, 20252.002.011.971.991.99-0.50%77,980,700
Oct 27, 20252.012.021.982.002.00-64,200,200
Oct 24, 20252.062.081.992.002.00-2.44%114,257,800
Oct 23, 20252.072.082.022.052.05-0.97%91,305,630
Oct 22, 20252.032.092.022.072.071.97%125,810,400
Oct 21, 20251.972.041.962.032.033.05%124,743,400
Oct 20, 20251.971.981.951.971.971.03%59,131,200
Oct 17, 20251.972.001.951.951.95-1.52%79,496,790
Oct 16, 20252.012.021.971.981.98-1.98%93,703,280
Oct 15, 20252.002.041.992.022.021.00%111,636,000
Oct 14, 20252.012.051.992.002.00-0.50%103,486,400
Oct 13, 20251.962.021.922.012.01-93,360,080
Oct 10, 20251.982.041.982.012.011.52%114,835,000
Oct 9, 20252.002.001.961.981.98-1.00%72,355,640