Skip to main content
Beijing Hualian Department Store Co., Ltd (SHE:000882)
China flag China · Delayed Price · Currency is CNY
1.630
+0.060 (3.82%)
Apr 29, 2026, 3:04 PM CST

SHE:000882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.581.651.561.63-3.82%94,337,610
Apr 28, 20261.571.601.561.571.570.64%60,191,290
Apr 27, 20261.571.571.511.561.56-0.64%58,289,100
Apr 24, 20261.581.581.551.571.57-0.63%36,025,144
Apr 23, 20261.601.611.571.581.58-1.25%44,446,850
Apr 22, 20261.611.621.591.601.60-0.62%35,925,700
Apr 21, 20261.631.641.601.611.61-1.23%38,790,770
Apr 20, 20261.621.631.601.631.63-40,013,160
Apr 17, 20261.651.661.621.631.63-1.21%51,578,080
Apr 16, 20261.661.661.631.651.650.61%41,744,100
Apr 15, 20261.721.731.641.641.64-4.65%87,861,060
Apr 14, 20261.691.721.681.721.722.38%80,569,270
Apr 13, 20261.631.681.621.681.682.44%67,414,240
Apr 10, 20261.631.661.631.641.641.23%53,035,086
Apr 9, 20261.641.641.601.621.62-1.82%72,003,700
Apr 8, 20261.631.691.601.651.653.77%92,437,840
Apr 7, 20261.551.591.541.591.592.58%49,237,520
Apr 3, 20261.611.611.551.551.55-3.73%53,870,001
Apr 2, 20261.651.661.601.611.61-2.42%53,019,700
Apr 1, 20261.671.691.641.651.650.61%44,091,800
Mar 31, 20261.681.711.641.641.64-2.38%59,651,100
Mar 30, 20261.661.681.631.681.680.60%48,466,100
Mar 27, 20261.641.691.631.671.670.60%48,538,440
Mar 26, 20261.701.731.651.661.66-2.35%59,410,900
Mar 25, 20261.661.711.661.701.703.03%65,813,100
Mar 24, 20261.631.651.591.651.654.43%80,666,300
Mar 23, 20261.671.671.561.581.58-6.51%87,467,930
Mar 20, 20261.781.781.691.691.69-5.06%74,298,137
Mar 19, 20261.811.821.781.781.78-2.73%44,702,900
Mar 18, 20261.841.851.801.831.83-1.08%65,243,080
Mar 17, 20261.831.871.831.851.851.09%66,437,580
Mar 16, 20261.831.851.821.831.83-0.54%49,671,320
Mar 13, 20261.841.861.831.841.84-62,278,800
Mar 12, 20261.831.851.821.841.840.55%48,268,290
Mar 11, 20261.851.851.821.831.83-0.54%36,962,050
Mar 10, 20261.841.851.831.841.840.55%32,914,200
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