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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.8	28.85	28.85	30.1	28.65	15.91M
January 13, 2026	29.05	28.8	28.8	29.31	28.34	19.1M
January 12, 2026	26.4	29.01	29.01	29.01	26.4	40.07M
January 09, 2026	26.03	26.37	26.37	26.45	25.95	5.62M
January 08, 2026	26.26	26.03	26.03	26.26	25.89	6.86M
January 07, 2026	26.5	26.23	26.23	26.53	26.22	5.98M
January 06, 2026	26.2	26.47	26.47	26.5	26.02	7.29M
January 05, 2026	26	26.02	26.02	26.08	25.89	5.62M
December 31, 2025	26.22	26	26	26.27	25.85	3.56M
December 30, 2025	26.23	26.13	26.13	26.4	26.09	4.76M
December 29, 2025	26.73	26.35	26.35	26.89	26.27	5.8M
December 26, 2025	26.83	26.69	26.69	27.29	26.59	8.28M
December 25, 2025	26.81	26.86	26.86	27.25	26.78	7.13M
December 24, 2025	27.35	26.86	26.86	27.35	26.81	9.86M
December 23, 2025	27.48	27.4	27.4	27.82	26.9	12.12M
December 22, 2025	27.44	27.2	27.2	27.53	26.93	10.2M
December 19, 2025	26.9	27.44	27.44	27.73	26.46	13.95M
December 18, 2025	26.36	26.73	26.73	27.05	26.25	9.67M
December 17, 2025	26.3	26.55	26.55	27.18	25.9	12.33M
December 16, 2025	25.69	26.51	26.51	26.68	25.66	15.04M
December 15, 2025	25.44	25.86	25.86	26.04	25.3	11.45M
December 12, 2025	25.77	25.8	25.8	25.84	24.8	13.22M
December 11, 2025	26.55	25.73	25.73	26.55	25.7	8.48M
December 10, 2025	26.32	26.65	26.65	27.08	26.32	8.27M
December 09, 2025	26.51	26.27	26.27	26.65	26.11	4.89M
December 08, 2025	26.89	26.62	26.62	26.99	26.56	3.43M
December 05, 2025	26.87	26.88	26.88	26.93	26.56	2.53M
December 04, 2025	27.15	26.87	26.87	27.32	26.81	2.42M
December 03, 2025	27.33	27.27	27.27	27.5	27.14	2.31M
December 02, 2025	27.37	27.39	27.39	27.58	27.27	2.32M
December 01, 2025	27.56	27.38	27.38	27.56	27.27	2.85M
November 28, 2025	27.19	27.58	27.58	27.78	27.16	3.04M
November 27, 2025	27.49	27.28	27.28	27.66	27.24	2.26M
November 26, 2025	27.04	27.37	27.37	27.5	27.03	2.06M
November 25, 2025	27.06	27.05	27.05	27.38	26.97	2.3M
November 24, 2025	26.95	27.06	27.06	27.21	26.84	2.24M
November 21, 2025	27.15	26.85	26.85	27.34	26.77	3.31M
November 20, 2025	27.35	27.08	27.08	27.43	27.02	2.1M
November 19, 2025	27.5	27.35	27.35	27.74	27.31	1.8M
November 18, 2025	27.2	27.62	27.62	27.78	26.92	4.55M
November 17, 2025	27.78	27.16	27.16	27.79	27.16	4.83M
November 14, 2025	27.98	27.8	27.8	28.4	27.79	3.55M
November 13, 2025	28.18	28.1	28.1	28.33	27.86	4.22M
November 12, 2025	28.59	28.33	28.33	28.81	28.25	3.84M
November 11, 2025	28.65	28.59	28.59	28.85	28.36	5.36M
November 10, 2025	27.87	28.78	28.78	28.78	27.55	6.02M
November 07, 2025	28.22	27.98	27.98	28.72	27.96	5.62M
November 06, 2025	27.81	28.18	28.18	28.27	27.63	4.21M
November 05, 2025	27.7	27.89	27.89	28.03	27.66	3.16M
November 04, 2025	27.35	27.85	27.85	28.15	27.25	5.62M
November 03, 2025	27.36	27.39	27.39	27.44	27.14	2.93M
October 31, 2025	27.37	27.36	27.36	27.5	27.21	2.76M
October 30, 2025	27.24	27.21	27.21	27.41	27.15	2.91M
October 29, 2025	27.36	27.24	27.24	27.39	27.14	2.5M
October 28, 2025	27.53	27.42	27.42	27.53	27.28	2.27M
October 27, 2025	27.24	27.42	27.42	27.5	27.12	3.16M
October 24, 2025	27.35	27.23	27.23	27.44	27.09	3.35M
October 23, 2025	27.2	27.3	27.3	27.35	26.96	2.72M
October 22, 2025	27.1	27.16	27.16	27.25	26.97	2.72M
October 21, 2025	26.79	27.13	27.13	27.25	26.65	3.38M

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