Advertisement
Advertisement
U.S. Markets open in 1 hr 38 mins
S&P Futures
4,029.50 +28.25 (+0.71%) Dow Futures
32,666.00 +232.00 (+0.72%) Nasdaq Futures
12,939.25 +49.00 (+0.38%) Russell 2000 Futures
1,769.70 +22.00 (+1.26%) Crude Oil
70.18 +0.92 (+1.33%) Gold
1,954.20 -29.60 (-1.49%)
Beijing Caishikou Department Store Co.,Ltd. (605599.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 10.24 | 10.30 | 10.16 | 10.25 | 10.25 | 3,559,768 |
| Mar 24, 2023 | 10.43 | 10.44 | 10.22 | 10.25 | 10.25 | 5,675,737 |
| Mar 23, 2023 | 10.60 | 10.60 | 10.40 | 10.41 | 10.41 | 5,785,337 |
| Mar 22, 2023 | 10.53 | 10.63 | 10.47 | 10.58 | 10.58 | 8,583,658 |
| Mar 21, 2023 | 10.45 | 10.96 | 10.38 | 10.69 | 10.69 | 11,574,934 |
| Mar 20, 2023 | 10.34 | 10.57 | 10.25 | 10.56 | 10.56 | 11,106,758 |
| Mar 17, 2023 | 10.18 | 10.30 | 10.13 | 10.24 | 10.24 | 5,550,000 |
| Mar 16, 2023 | 10.25 | 10.45 | 10.20 | 10.33 | 10.33 | 7,749,582 |
| Mar 15, 2023 | 10.20 | 10.29 | 10.12 | 10.18 | 10.18 | 5,681,506 |
| Mar 14, 2023 | 10.30 | 10.48 | 10.20 | 10.30 | 10.30 | 9,855,072 |
| Mar 13, 2023 | 10.00 | 10.20 | 9.96 | 10.20 | 10.20 | 6,591,114 |
| Mar 10, 2023 | 9.91 | 10.05 | 9.91 | 9.95 | 9.95 | 2,386,206 |
| Mar 09, 2023 | 10.08 | 10.08 | 9.96 | 9.99 | 9.99 | 1,833,380 |
| Mar 08, 2023 | 9.90 | 10.03 | 9.83 | 10.03 | 10.03 | 3,202,077 |
| Mar 07, 2023 | 10.03 | 10.13 | 9.97 | 9.99 | 9.99 | 3,902,445 |
| Mar 06, 2023 | 9.99 | 10.04 | 9.93 | 10.04 | 10.04 | 3,472,752 |
| Mar 03, 2023 | 9.92 | 9.97 | 9.88 | 9.96 | 9.96 | 2,205,588 |
| Mar 02, 2023 | 9.97 | 10.00 | 9.90 | 9.94 | 9.94 | 1,653,700 |
| Mar 01, 2023 | 9.81 | 10.00 | 9.81 | 9.98 | 9.98 | 2,889,005 |
| Feb 28, 2023 | 9.76 | 9.86 | 9.76 | 9.86 | 9.86 | 1,438,826 |
| Feb 27, 2023 | 9.94 | 9.96 | 9.72 | 9.77 | 9.77 | 2,700,400 |
| Feb 24, 2023 | 9.88 | 9.98 | 9.87 | 9.96 | 9.96 | 2,569,112 |
| Feb 23, 2023 | 9.91 | 9.95 | 9.86 | 9.93 | 9.93 | 1,973,060 |
| Feb 22, 2023 | 9.97 | 9.98 | 9.81 | 9.91 | 9.91 | 2,408,751 |
| Feb 21, 2023 | 9.90 | 9.90 | 9.77 | 9.85 | 9.85 | 1,825,147 |
| Feb 20, 2023 | 9.65 | 9.88 | 9.61 | 9.87 | 9.87 | 3,036,780 |
| Feb 17, 2023 | 9.64 | 9.73 | 9.60 | 9.65 | 9.65 | 1,967,526 |
| Feb 16, 2023 | 9.87 | 9.93 | 9.53 | 9.64 | 9.64 | 4,681,591 |
| Feb 15, 2023 | 9.91 | 9.92 | 9.82 | 9.84 | 9.84 | 2,075,026 |
| Feb 14, 2023 | 9.97 | 9.97 | 9.86 | 9.89 | 9.89 | 2,900,073 |
| Feb 13, 2023 | 9.89 | 9.94 | 9.85 | 9.94 | 9.94 | 3,451,276 |
| Feb 10, 2023 | 9.84 | 9.90 | 9.82 | 9.87 | 9.87 | 2,189,612 |
| Feb 09, 2023 | 9.83 | 9.86 | 9.79 | 9.84 | 9.84 | 2,595,700 |
| Feb 08, 2023 | 9.94 | 9.95 | 9.81 | 9.81 | 9.81 | 1,965,680 |
| Feb 07, 2023 | 9.89 | 9.95 | 9.87 | 9.92 | 9.92 | 1,582,720 |
| Feb 06, 2023 | 9.95 | 10.00 | 9.86 | 9.86 | 9.86 | 3,087,614 |
| Feb 03, 2023 | 10.16 | 10.16 | 9.98 | 10.04 | 10.04 | 3,573,932 |
| Feb 02, 2023 | 10.16 | 10.23 | 10.15 | 10.17 | 10.17 | 4,336,775 |
| Feb 01, 2023 | 10.03 | 10.17 | 10.01 | 10.15 | 10.15 | 4,662,478 |
| Jan 31, 2023 | 10.01 | 10.11 | 9.97 | 10.06 | 10.06 | 3,111,367 |
| Jan 30, 2023 | 10.18 | 10.33 | 10.00 | 10.12 | 10.12 | 6,217,455 |
| Jan 20, 2023 | 10.03 | 10.18 | 9.97 | 10.16 | 10.16 | 4,227,600 |
| Jan 19, 2023 | 9.95 | 10.05 | 9.91 | 9.99 | 9.99 | 3,185,000 |
| Jan 18, 2023 | 9.94 | 10.01 | 9.90 | 9.96 | 9.96 | 2,832,100 |
| Jan 17, 2023 | 10.10 | 10.12 | 9.91 | 9.94 | 9.94 | 3,396,900 |
| Jan 16, 2023 | 10.10 | 10.14 | 10.00 | 10.05 | 10.05 | 3,850,911 |
| Jan 13, 2023 | 10.23 | 10.23 | 10.00 | 10.06 | 10.06 | 3,347,237 |
| Jan 12, 2023 | 10.37 | 10.37 | 10.04 | 10.07 | 10.07 | 4,688,500 |
| Jan 11, 2023 | 10.63 | 10.64 | 10.27 | 10.31 | 10.31 | 6,955,531 |
| Jan 10, 2023 | 10.23 | 10.86 | 10.15 | 10.64 | 10.64 | 12,414,229 |
| Jan 09, 2023 | 10.09 | 10.29 | 10.07 | 10.23 | 10.23 | 4,486,479 |
| Jan 06, 2023 | 10.25 | 10.26 | 9.99 | 10.03 | 10.03 | 3,190,671 |
| Jan 05, 2023 | 10.19 | 10.22 | 10.02 | 10.15 | 10.15 | 3,818,466 |
| Jan 04, 2023 | 10.24 | 10.26 | 10.08 | 10.19 | 10.19 | 4,046,622 |
| Jan 03, 2023 | 10.10 | 10.42 | 10.08 | 10.18 | 10.18 | 5,875,117 |
| Dec 30, 2022 | 9.97 | 10.23 | 9.90 | 10.18 | 10.18 | 6,510,617 |
| Dec 29, 2022 | 9.88 | 10.07 | 9.68 | 9.95 | 9.95 | 5,420,168 |
| Dec 28, 2022 | 9.92 | 10.13 | 9.81 | 9.92 | 9.92 | 11,594,943 |
| Dec 27, 2022 | 9.39 | 10.34 | 9.39 | 10.03 | 10.03 | 14,524,446 |
| Dec 26, 2022 | 9.39 | 9.48 | 9.29 | 9.40 | 9.40 | 1,676,200 |
| Dec 23, 2022 | 9.51 | 9.55 | 9.28 | 9.31 | 9.31 | 2,153,220 |
| Dec 22, 2022 | 9.55 | 9.69 | 9.43 | 9.48 | 9.48 | 2,263,598 |
| Dec 21, 2022 | 9.43 | 9.61 | 9.38 | 9.50 | 9.50 | 1,697,414 |
| Dec 20, 2022 | 9.55 | 9.55 | 9.34 | 9.37 | 9.37 | 2,400,999 |
| Dec 19, 2022 | 9.70 | 9.86 | 9.52 | 9.55 | 9.55 | 2,126,800 |
| Dec 16, 2022 | 9.68 | 9.71 | 9.55 | 9.68 | 9.68 | 1,849,802 |
| Dec 15, 2022 | 9.74 | 9.90 | 9.67 | 9.70 | 9.70 | 1,906,451 |
| Dec 14, 2022 | 9.66 | 9.77 | 9.64 | 9.69 | 9.69 | 956,000 |
| Dec 13, 2022 | 9.66 | 9.73 | 9.60 | 9.68 | 9.68 | 1,490,464 |
| Dec 12, 2022 | 9.71 | 9.78 | 9.61 | 9.64 | 9.64 | 1,704,364 |
| Dec 09, 2022 | 9.84 | 9.88 | 9.66 | 9.72 | 9.72 | 2,821,400 |
| Dec 08, 2022 | 9.77 | 9.86 | 9.73 | 9.79 | 9.79 | 2,321,212 |
| Dec 07, 2022 | 9.79 | 9.97 | 9.75 | 9.81 | 9.81 | 2,633,089 |
| Dec 06, 2022 | 9.80 | 10.02 | 9.71 | 9.87 | 9.87 | 3,748,100 |
| Dec 05, 2022 | 9.75 | 9.84 | 9.72 | 9.77 | 9.77 | 2,115,031 |
| Dec 02, 2022 | 9.73 | 9.77 | 9.61 | 9.75 | 9.75 | 2,530,112 |
| Dec 01, 2022 | 9.63 | 9.78 | 9.55 | 9.71 | 9.71 | 3,189,007 |
| Nov 30, 2022 | 9.42 | 9.53 | 9.35 | 9.50 | 9.50 | 1,752,058 |
| Nov 29, 2022 | 9.50 | 9.50 | 9.32 | 9.43 | 9.43 | 1,832,662 |
| Nov 28, 2022 | 9.28 | 9.35 | 9.20 | 9.32 | 9.32 | 1,618,860 |
| Nov 25, 2022 | 9.24 | 9.33 | 9.21 | 9.29 | 9.29 | 1,066,080 |
| Nov 24, 2022 | 9.20 | 9.28 | 9.19 | 9.23 | 9.23 | 1,191,412 |
| Nov 23, 2022 | 9.30 | 9.40 | 9.18 | 9.22 | 9.22 | 1,744,300 |
| Nov 22, 2022 | 9.32 | 9.44 | 9.28 | 9.31 | 9.31 | 1,814,849 |
| Nov 21, 2022 | 9.40 | 9.50 | 9.29 | 9.35 | 9.35 | 1,840,110 |
| Nov 18, 2022 | 9.50 | 9.62 | 9.43 | 9.44 | 9.44 | 1,686,433 |
| Nov 17, 2022 | 9.42 | 9.50 | 9.41 | 9.48 | 9.48 | 1,033,559 |
| Nov 16, 2022 | 9.50 | 9.52 | 9.40 | 9.46 | 9.46 | 1,441,086 |
| Nov 15, 2022 | 9.42 | 9.48 | 9.30 | 9.46 | 9.46 | 1,911,386 |
| Nov 14, 2022 | 9.42 | 9.55 | 9.25 | 9.41 | 9.41 | 2,701,967 |
| Nov 11, 2022 | 9.46 | 9.62 | 9.38 | 9.42 | 9.42 | 2,125,718 |
| Nov 10, 2022 | 9.39 | 9.42 | 9.28 | 9.34 | 9.34 | 1,566,894 |
| Nov 09, 2022 | 9.35 | 9.45 | 9.33 | 9.43 | 9.43 | 1,974,141 |
| Nov 08, 2022 | 9.39 | 9.46 | 9.28 | 9.32 | 9.32 | 1,569,723 |
| Nov 07, 2022 | 9.32 | 9.41 | 9.29 | 9.40 | 9.40 | 1,887,818 |
| Nov 04, 2022 | 9.25 | 9.34 | 9.20 | 9.32 | 9.32 | 2,113,176 |
| Nov 03, 2022 | 9.21 | 9.28 | 9.16 | 9.24 | 9.24 | 1,497,804 |
| Nov 02, 2022 | 9.20 | 9.38 | 9.17 | 9.23 | 9.23 | 2,502,400 |
| Nov 01, 2022 | 9.07 | 9.28 | 9.03 | 9.20 | 9.20 | 3,412,023 |
| Oct 31, 2022 | 8.99 | 9.09 | 8.95 | 9.04 | 9.04 | 2,189,177 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
