Beijing Caishikou Department Store

605599
🏛️ china →
14.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.91 14.01 13.91 14.00 202.0K
09:35 13.99 14.00 13.96 13.96 92.6K
09:40 13.95 13.97 13.93 13.97 81.9K
09:45 13.95 13.96 13.91 13.92 114.7K
09:50 13.92 13.99 13.92 13.98 37.1K
09:55 13.98 14.03 13.97 14.03 98.0K
10:00 14.02 14.08 14.02 14.05 334.5K
10:05 14.05 14.12 14.04 14.11 173.4K
10:10 14.13 14.14 14.06 14.07 129.1K
10:15 14.07 14.14 14.07 14.10 132.8K
10:20 14.09 14.15 14.09 14.10 106.4K
10:25 14.10 14.12 14.06 14.07 58.3K
10:30 14.07 14.08 14.05 14.06 42.6K
10:35 14.05 14.06 14.05 14.05 12.2K
10:40 14.05 14.09 14.05 14.08 76.5K
10:45 14.08 14.10 14.07 14.10 47.8K
10:50 14.09 14.13 14.09 14.12 137.8K
10:55 14.12 14.15 14.11 14.12 126.2K
11:00 14.12 14.13 14.10 14.11 94.2K
11:05 14.12 14.13 14.11 14.12 47.2K
11:10 14.12 14.13 14.12 14.12 57.9K
11:15 14.12 14.18 14.12 14.17 259.1K
11:20 14.16 14.17 14.16 14.16 37.1K
11:25 14.16 14.16 14.15 14.15 27.8K
13:00 14.15 14.15 14.10 14.10 100.3K
13:05 14.10 14.10 14.03 14.05 175.1K
13:10 14.05 14.06 14.04 14.05 24.1K
13:15 14.05 14.06 14.04 14.04 43.8K
13:20 14.04 14.05 14.02 14.04 71.6K
13:25 14.04 14.06 14.03 14.05 23.0K
13:30 14.05 14.08 14.05 14.07 19.6K
13:35 14.06 14.09 14.06 14.08 37.1K
13:40 14.08 14.09 14.06 14.08 20.7K
13:45 14.08 14.10 14.06 14.10 52.0K
13:50 14.10 14.10 14.07 14.08 37.0K
13:55 14.08 14.11 14.08 14.10 37.5K
14:00 14.11 14.12 14.10 14.10 39.1K
14:05 14.10 14.11 14.09 14.10 41.9K
14:10 14.10 14.11 14.10 14.11 18.7K
14:15 14.10 14.12 14.09 14.12 79.9K
14:20 14.12 14.13 14.10 14.10 22.5K
14:25 14.10 14.11 14.09 14.10 34.9K
14:30 14.11 14.11 14.10 14.10 29.7K
14:35 14.10 14.11 14.08 14.09 45.6K
14:40 14.10 14.12 14.09 14.10 74.3K
14:45 14.10 14.11 14.09 14.09 40.3K
14:50 14.08 14.10 14.08 14.08 109.6K
14:55 14.09 14.11 14.08 14.09 169.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 13.97 14.18 13.91 14.09 3.9M
2025-09-29 14.06 14.06 13.77 13.98 3.1M
2025-09-26 13.90 14.02 13.76 13.96 2.7M
2025-09-25 14.16 14.16 13.84 13.89 4.8M
2025-09-24 14.04 14.25 13.96 14.18 3.5M
2025-09-23 14.00 14.22 13.87 14.12 4.2M
2025-09-22 14.12 14.18 13.90 13.99 3.3M
2025-09-19 13.87 14.07 13.87 14.05 3.0M
2025-09-18 14.20 14.20 13.86 13.94 5.7M
2025-09-17 14.19 14.28 14.07 14.17 3.2M
2025-09-16 14.36 14.53 14.04 14.20 5.1M
2025-09-15 14.50 14.54 14.26 14.26 4.9M
2025-09-12 14.40 14.75 14.35 14.61 6.8M
2025-09-11 14.48 14.48 14.18 14.41 5.5M
2025-09-10 14.81 14.82 14.15 14.48 8.6M
2025-09-09 14.70 15.23 14.61 15.08 13.8M
2025-09-08 14.66 14.80 14.41 14.58 5.5M
2025-09-05 14.44 14.66 14.10 14.65 6.5M
2025-09-04 14.28 14.51 14.15 14.44 6.5M
2025-09-03 14.60 15.08 14.41 14.44 8.4M
2025-09-02 14.69 14.80 14.43 14.52 9.1M
2025-09-01 14.07 14.67 13.90 14.59 12.6M
2025-08-29 14.15 14.19 13.88 13.95 9.6M
2025-08-28 14.80 14.80 13.91 14.28 17.3M
2025-08-27 15.57 15.74 15.15 15.16 6.8M
2025-08-26 15.55 15.79 15.43 15.66 5.3M
2025-08-25 15.51 15.80 15.42 15.52 6.7M
2025-08-22 15.40 15.51 15.29 15.31 6.1M
2025-08-21 15.30 15.46 15.30 15.42 6.2M
2025-08-20 15.06 15.26 14.97 15.26 5.1M
2025-08-19 14.95 15.07 14.91 15.04 3.5M
2025-08-18 15.18 15.31 14.92 14.93 8.5M
2025-08-15 15.15 15.20 15.02 15.17 3.8M
2025-08-14 15.28 15.39 15.12 15.13 3.5M
2025-08-13 15.56 15.73 15.13 15.36 6.4M
2025-08-12 15.45 15.62 15.45 15.56 3.7M
2025-08-11 15.68 15.76 15.43 15.50 6.5M
2025-08-08 15.90 16.11 15.77 15.82 6.6M
2025-08-07 15.42 16.01 15.33 15.76 10.4M
2025-08-06 15.30 15.46 15.13 15.45 4.1M
2025-08-05 15.48 15.61 15.20 15.27 6.1M
2025-08-04 15.20 15.73 15.20 15.58 9.4M
2025-08-01 15.10 15.19 15.06 15.09 3.0M
2025-07-31 15.25 15.29 15.02 15.16 3.5M
2025-07-30 15.17 15.43 15.01 15.29 5.0M
2025-07-29 15.18 15.27 15.09 15.19 3.6M
2025-07-28 15.52 15.59 15.08 15.21 6.8M
2025-07-25 15.43 15.71 15.35 15.53 4.7M
2025-07-24 15.49 15.63 15.31 15.42 5.8M
2025-07-23 15.79 15.88 15.52 15.56 4.5M
2025-07-22 15.80 16.03 15.60 15.67 5.7M
2025-07-21 15.75 15.81 15.65 15.71 5.9M
2025-07-18 15.86 15.97 15.52 15.76 5.9M
2025-07-17 16.16 16.23 15.85 15.90 3.4M
2025-07-16 16.00 16.16 15.92 16.10 2.9M
2025-07-15 16.19 16.33 15.89 16.00 4.8M
2025-07-14 16.23 16.47 16.17 16.34 4.4M
2025-07-11 16.51 16.59 16.15 16.19 7.0M
2025-07-10 16.60 16.67 16.27 16.44 4.8M
2025-07-09 16.79 16.79 16.51 16.61 5.1M
2025-07-08 17.15 17.30 16.80 16.92 6.6M
2025-07-07 16.77 17.30 16.65 17.14 6.3M
2025-07-04 17.29 17.36 16.73 16.77 5.2M
2025-07-03 17.16 17.60 17.04 17.25 5.8M
2025-07-02 17.20 17.70 17.11 17.24 8.1M
2025-07-01 16.31 17.60 16.31 17.43 16.1M
2025-06-30 15.81 16.48 15.71 16.35 10.6M
2025-06-27 16.00 16.10 15.71 15.81 7.5M
2025-06-26 15.72 16.16 15.52 16.14 11.2M
2025-06-25 16.58 16.58 15.81 15.88 11.7M
2025-06-24 16.91 17.25 16.16 16.43 13.5M
2025-06-23 16.35 17.62 16.24 17.22 14.0M
2025-06-20 16.20 16.93 16.00 16.49 10.4M
2025-06-19 16.34 16.95 16.00 16.18 13.1M
2025-06-18 16.13 16.95 15.68 16.75 16.1M
2025-06-17 16.94 16.94 15.98 16.08 16.8M
2025-06-16 17.50 17.55 16.82 17.20 16.3M
2025-06-13 18.10 18.90 17.99 18.79 23.0M
2025-06-12 17.05 17.97 16.80 17.86 19.3M
2025-06-11 16.65 17.10 16.65 16.90 10.8M
2025-06-10 17.26 17.58 16.53 16.87 16.4M
2025-06-09 16.85 17.49 16.77 17.43 16.2M
2025-06-06 17.38 17.50 16.85 17.19 16.3M
2025-06-05 18.50 19.50 17.01 17.97 29.7M
2025-06-04 16.91 18.71 16.69 18.71 32.2M
2025-06-03 15.65 17.01 15.35 17.01 22.2M
2025-05-30 15.86 16.04 15.31 15.46 11.2M
2025-05-29 16.40 16.40 15.71 16.20 16.3M
2025-05-28 15.03 16.74 14.97 16.74 15.9M
2025-05-27 14.79 15.32 14.74 15.22 9.8M
2025-05-26 14.76 15.02 14.66 14.74 4.8M
2025-05-23 14.99 15.07 14.84 14.89 4.7M
2025-05-22 15.11 15.35 14.88 15.01 5.9M
2025-05-21 14.77 15.27 14.69 15.20 9.8M
2025-05-20 13.90 15.09 13.85 14.80 12.8M
2025-05-19 13.92 13.98 13.75 13.93 3.9M
2025-05-16 13.80 14.10 13.79 13.88 4.6M
2025-05-15 13.70 13.88 13.63 13.84 3.0M
2025-05-14 13.89 13.97 13.68 13.76 4.3M
2025-05-13 13.87 14.04 13.71 13.88 4.4M
2025-05-12 13.85 14.05 13.74 13.84 6.8M
2025-05-09 13.79 14.02 13.72 14.01 5.4M
2025-05-08 14.40 14.40 13.74 13.82 11.9M
2025-05-07 14.37 14.50 14.17 14.45 10.0M
2025-05-06 14.00 14.66 13.98 14.48 16.3M
2025-04-30 13.45 14.28 13.45 13.93 30.6M
2025-04-29 13.00 13.53 13.00 13.53 16.2M
2025-04-28 12.18 12.39 12.06 12.30 4.4M
2025-04-25 12.31 12.39 12.18 12.19 3.5M
2025-04-24 12.33 12.45 12.21 12.34 4.1M
2025-04-23 12.69 12.85 12.25 12.36 9.6M
2025-04-22 12.84 13.14 12.62 13.01 10.2M
2025-04-21 12.70 13.09 12.50 12.82 8.6M
2025-04-18 12.67 12.75 12.41 12.48 5.8M
2025-04-17 13.22 13.22 12.68 12.85 11.0M
2025-04-16 12.66 13.39 12.58 13.22 16.1M
2025-04-15 12.08 12.98 11.95 12.81 12.5M
2025-04-14 12.23 12.42 12.01 12.19 9.4M
2025-04-11 12.43 12.83 12.28 12.33 13.6M
2025-04-10 12.20 12.54 12.11 12.39 7.7M
2025-04-09 11.60 12.18 11.30 12.09 7.5M
2025-04-08 11.26 11.97 11.21 11.70 7.8M
2025-04-07 11.50 11.85 10.91 11.26 10.4M
2025-04-03 12.23 12.25 11.98 12.11 5.4M
2025-04-02 12.00 12.33 11.83 12.11 7.1M
2025-04-01 11.75 12.02 11.75 11.97 4.6M
2025-03-31 11.77 12.13 11.71 11.80 6.0M
2025-03-28 11.87 11.90 11.63 11.81 2.9M
2025-03-27 11.86 11.97 11.73 11.77 2.8M
2025-03-26 11.66 11.89 11.57 11.87 4.3M
2025-03-25 11.73 11.80 11.59 11.65 3.5M
2025-03-24 11.65 11.80 11.60 11.76 3.8M
2025-03-21 11.80 11.95 11.56 11.69 4.7M
2025-03-20 12.26 12.35 11.82 11.88 6.4M
2025-03-19 12.05 12.32 11.98 12.28 7.1M
2025-03-18 11.95 12.31 11.88 12.09 6.4M
2025-03-17 12.08 12.34 11.97 12.03 9.2M
2025-03-14 12.14 12.25 11.90 12.15 11.8M
2025-03-13 11.59 12.15 11.55 11.94 15.4M
2025-03-12 11.36 11.69 11.35 11.60 12.9M
2025-03-11 11.00 11.50 10.88 11.39 12.8M
2025-03-10 11.01 11.16 10.96 11.05 4.4M
2025-03-07 11.24 11.24 10.91 11.01 8.5M
2025-03-06 11.38 11.43 11.17 11.28 8.1M
2025-03-05 11.16 11.45 11.15 11.43 6.5M
2025-03-04 11.30 11.36 11.15 11.16 5.5M
2025-03-03 11.47 11.62 11.30 11.35 5.8M
2025-02-28 11.40 11.61 11.36 11.48 8.8M
2025-02-27 11.39 11.51 11.29 11.48 6.4M
2025-02-26 11.26 11.58 11.25 11.39 8.1M
2025-02-25 11.23 11.45 11.17 11.28 6.1M
2025-02-24 11.29 11.37 11.22 11.30 4.9M
2025-02-21 11.30 11.50 11.20 11.30 7.8M
2025-02-20 11.15 11.38 11.11 11.36 7.2M
2025-02-19 11.17 11.24 11.06 11.17 7.1M
2025-02-18 11.50 11.52 11.01 11.06 10.4M
2025-02-17 11.31 11.80 11.22 11.54 15.9M
2025-02-14 11.43 11.52 11.37 11.49 9.6M
2025-02-13 11.46 11.53 11.30 11.37 12.6M
2025-02-12 11.80 11.80 11.44 11.46 23.3M
2025-02-11 10.88 11.92 10.85 11.92 25.1M
2025-02-10 10.86 11.01 10.71 10.84 5.4M
2025-02-07 10.82 10.95 10.71 10.86 3.6M
2025-02-06 10.77 10.80 10.68 10.78 2.7M
2025-02-05 11.17 11.17 10.75 10.79 4.8M
2025-01-27 11.07 11.34 11.07 11.24 3.3M
2025-01-24 10.90 11.06 10.81 11.06 2.4M
2025-01-23 10.94 11.01 10.90 10.92 2.1M
2025-01-22 10.82 10.93 10.68 10.90 2.3M
2025-01-21 10.88 10.92 10.69 10.81 1.8M
2025-01-20 10.84 10.92 10.79 10.86 2.4M
2025-01-17 10.78 10.87 10.61 10.80 3.6M
2025-01-16 10.70 11.01 10.67 10.80 3.9M
2025-01-15 10.54 10.89 10.50 10.69 4.3M
2025-01-14 10.32 10.56 10.28 10.54 4.0M
2025-01-13 10.24 10.39 10.18 10.32 2.7M
2025-01-10 10.55 10.66 10.29 10.29 4.1M
2025-01-09 10.90 10.91 10.65 10.65 4.3M
2025-01-08 11.01 11.08 10.71 10.99 4.9M
2025-01-07 11.18 11.23 10.90 11.05 4.5M
2025-01-06 11.18 11.39 10.80 11.17 5.6M
2025-01-03 11.55 11.76 11.21 11.26 10.1M
2025-01-02 11.52 12.07 11.52 11.70 15.6M