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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	27.2	26.74	26.74	27.25	26.62	4.06M
October 17, 2025	27.2	27.08	27.08	27.79	27.01	4.47M
October 16, 2025	27.25	27.12	27.12	27.57	27.07	3.4M
October 15, 2025	27.27	27.34	27.34	27.85	27.01	5.32M
October 14, 2025	27.16	27.19	27.19	27.27	26.95	4.78M
October 13, 2025	26.5	27.15	27.15	27.38	26.45	3.82M
October 10, 2025	26.52	26.98	26.98	26.99	26.42	3.72M
October 09, 2025	26.31	26.52	26.52	26.69	26.28	2.75M
September 30, 2025	26.37	26.55	26.55	26.6	26.26	2.37M
September 29, 2025	26.57	26.35	26.35	26.68	26.06	4.28M
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

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