Chongqing Department Store Co.,Ltd. - 600729.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	26.71	26.56	26.56	26.71	26.4	2.24M
September 25, 2025	26.86	26.64	26.64	26.94	26.57	2.69M
September 24, 2025	26.37	26.91	26.91	26.98	26.35	2.83M
September 23, 2025	27.05	26.55	26.55	27.07	26.31	4.42M
September 22, 2025	27.28	27.01	27.01	27.28	26.92	3.55M
September 19, 2025	27.66	27.34	27.34	27.72	27.19	4.63M
September 18, 2025	27.86	27.66	27.66	28.07	27.51	5.39M
September 17, 2025	28.31	28.07	28.07	28.32	27.95	4.14M
September 16, 2025	28.36	28.24	28.24	28.58	28.06	3.53M
September 15, 2025	28.98	28.36	28.36	28.98	28.3	5.44M
September 12, 2025	29.3	28.99	28.99	29.67	28.92	4.61M
September 11, 2025	29.25	29.37	29.37	29.62	29.12	3.85M
September 10, 2025	29.03	29.18	29.18	29.55	28.86	4.18M
September 09, 2025	28.97	29.03	29.03	29.23	28.81	3.14M
September 08, 2025	29	29.01	29.01	29.15	28.63	5.29M
September 05, 2025	29.48	28.96	28.96	29.49	28.64	5.68M
September 04, 2025	29	29.43	29.43	29.5	28.69	6.75M
September 03, 2025	29.44	29.03	29.03	29.8	29	3.78M
September 02, 2025	29.48	29.31	29.31	29.75	29.18	5.91M
September 01, 2025	29.37	29.34	29.34	29.5	29.18	3.46M
August 29, 2025	28.89	29.37	29.37	29.46	28.82	4.32M
August 28, 2025	29.26	28.89	28.89	29.46	28.8	5.55M
August 27, 2025	29.64	29.32	29.32	29.73	29.3	4.49M
August 26, 2025	29.85	29.63	29.63	29.9	29.5	6.38M
August 25, 2025	29.93	29.98	29.98	30.09	29.66	6.79M
August 22, 2025	29.82	29.89	29.89	30.03	29.62	3.21M
August 21, 2025	29.99	29.89	29.89	30.16	29.66	4.6M
August 20, 2025	29.55	30.19	30.19	30.32	29.42	6.14M
August 19, 2025	29.29	29.59	29.59	29.65	29.15	4.26M
August 18, 2025	29.49	29.37	29.37	29.86	29.25	5.21M
August 15, 2025	29.16	29.44	29.44	29.57	28.8	4.92M
August 14, 2025	30.25	29.41	29.41	30.49	29.34	10.1M
August 13, 2025	32	31.1	31.1	32.48	29.51	16.11M
August 12, 2025	30.5	31.48	31.48	32.3	30.42	9.91M
August 11, 2025	29.48	30.54	30.54	30.91	29.24	7.21M
August 08, 2025	29.25	29.44	29.44	29.59	29.12	2.26M
August 07, 2025	28.86	29.24	29.24	29.51	28.8	3.7M
August 06, 2025	28.89	28.86	28.86	29.22	28.78	2.29M
August 05, 2025	28.98	28.92	28.92	29.01	28.83	2.03M
August 04, 2025	28.81	28.98	28.98	29.22	28.81	1.94M
August 01, 2025	29.32	29.13	29.13	29.78	28.86	3.31M
July 31, 2025	29.48	29.2	29.2	29.67	29.1	3.56M
July 30, 2025	29.1	29.68	29.68	29.88	29.02	4.83M
July 29, 2025	28.95	29.29	29.29	29.3	28.86	3.63M
July 28, 2025	28.95	29	29	29.07	28.49	3.35M
July 25, 2025	29.16	28.8	28.8	29.36	28.76	3.62M
July 24, 2025	28.61	29.04	29.04	29.08	28.53	4.93M
July 23, 2025	28.1	28.61	28.61	29.01	28	7.23M
July 22, 2025	28.02	28.07	28.07	28.2	27.83	3.27M
July 21, 2025	28	28	28	28.22	27.87	2.41M
July 18, 2025	28.06	27.95	27.95	28.06	27.8	1.96M
July 17, 2025	27.77	28.02	28.02	28.12	27.77	3.94M
July 16, 2025	27.77	27.69	27.69	28.01	27.59	2.92M
July 15, 2025	28	27.72	27.72	28.06	27.52	2.42M
July 14, 2025	28.4	27.9	27.9	28.47	27.8	3.87M
July 11, 2025	28.41	28.28	28.28	28.78	28.2	5.58M
July 10, 2025	27.82	28.16	28.16	28.45	27.75	3.48M
July 09, 2025	27.68	27.84	27.84	28.05	27.6	2.77M
July 08, 2025	27.49	27.68	27.68	27.84	27.47	1.99M
July 07, 2025	27.31	27.57	27.57	27.66	27.13	2.12M

Chongqing Department Store Co.,Ltd. (600729.SS) SHH