Chongqing Department Store

600729
🏛️ china →
26.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.01 23.67 23.00 23.65 5.2M
2022-12-29 22.00 23.30 21.85 23.13 5.2M
2022-12-28 22.83 22.86 22.10 22.20 4.0M
2022-12-27 22.98 23.50 22.34 23.02 5.5M
2022-12-26 21.80 23.21 21.50 23.12 7.3M
2022-12-23 23.04 23.04 21.38 22.10 10.1M
2022-12-22 25.20 25.20 22.91 23.37 16.6M
2022-12-07 22.95 23.09 22.66 22.91 4.4M
2022-12-06 22.57 23.20 22.44 22.95 4.7M
2022-12-05 22.65 22.97 22.31 22.44 4.6M
2022-12-02 22.26 23.07 22.08 22.63 5.1M
2022-12-01 23.56 24.39 22.22 22.26 9.4M
2022-11-30 21.76 22.45 21.68 22.25 3.2M
2022-11-29 21.25 21.98 21.06 21.79 3.4M
2022-11-28 20.90 21.20 20.53 21.09 2.0M
2022-11-25 20.96 21.35 20.93 21.22 2.0M
2022-11-24 21.15 21.30 20.77 20.90 2.3M
2022-11-23 21.06 21.37 20.90 21.07 1.3M
2022-11-22 21.55 21.57 21.05 21.06 1.6M
2022-11-21 21.43 21.62 21.22 21.56 1.5M
2022-11-18 21.85 22.04 21.56 21.65 1.3M
2022-11-17 21.83 22.09 21.69 21.92 1.2M
2022-11-16 22.05 22.06 21.69 21.83 1.7M
2022-11-15 21.88 22.20 21.70 21.98 1.4M
2022-11-14 21.94 22.12 21.75 21.82 1.6M
2022-11-11 21.78 22.13 21.70 21.96 2.6M
2022-11-10 21.22 21.68 21.00 21.59 2.0M
2022-11-09 21.50 21.50 21.02 21.25 1.2M
2022-11-08 21.50 21.57 21.24 21.30 1.6M
2022-11-07 21.22 21.57 21.05 21.48 1.9M
2022-11-04 20.48 21.35 20.37 21.24 2.9M
2022-11-03 20.49 20.57 20.22 20.48 1.3M
2022-11-02 20.30 20.67 20.17 20.50 2.3M
2022-11-01 19.90 20.35 19.50 20.35 2.6M
2022-10-31 19.38 20.21 19.38 19.88 1.7M
2022-10-28 20.07 20.13 19.47 19.73 1.5M
2022-10-27 19.90 20.12 19.70 19.97 1.4M
2022-10-26 19.39 19.95 19.23 19.75 1.5M
2022-10-25 19.61 19.76 19.11 19.39 2.0M
2022-10-24 20.30 20.42 19.65 19.70 1.5M
2022-10-21 20.19 20.43 20.15 20.18 0.9M
2022-10-20 20.24 20.47 20.08 20.18 1.2M
2022-10-19 20.55 20.74 20.18 20.20 1.2M
2022-10-18 20.75 20.79 20.50 20.67 0.9M
2022-10-17 20.51 20.68 20.37 20.60 1.0M
2022-10-14 20.13 20.68 20.13 20.50 1.5M
2022-10-13 20.21 20.32 19.90 20.13 1.2M
2022-10-12 20.14 20.28 19.76 20.20 1.7M
2022-10-11 20.38 20.65 20.05 20.14 1.4M
2022-10-10 20.55 21.04 20.37 20.51 1.4M
2022-09-30 20.34 20.89 20.26 20.53 1.8M
2022-09-29 21.29 21.44 20.28 20.35 3.1M
2022-09-28 21.13 21.50 21.02 21.15 1.2M
2022-09-27 20.63 21.29 20.56 21.28 1.8M
2022-09-26 21.03 21.24 20.60 20.63 1.9M
2022-09-23 21.47 21.62 21.00 21.25 1.7M
2022-09-22 21.81 21.91 21.41 21.42 1.5M
2022-09-21 22.05 22.38 21.64 21.97 1.5M
2022-09-20 21.65 22.09 21.45 22.01 2.1M
2022-09-19 22.31 22.35 21.31 21.53 2.8M
2022-09-16 23.02 23.18 22.20 22.21 3.0M
2022-09-15 23.43 23.68 22.96 23.14 1.8M
2022-09-14 23.09 23.70 23.07 23.41 1.5M
2022-09-13 23.71 23.76 23.36 23.40 1.4M
2022-09-09 23.53 23.87 23.32 23.82 3.9M
2022-09-08 23.01 23.49 22.84 23.38 2.3M
2022-09-07 22.95 23.06 22.76 23.01 1.2M
2022-09-06 23.33 23.33 23.06 23.11 1.3M
2022-09-05 22.83 23.22 22.51 23.21 2.1M
2022-09-02 23.50 23.62 22.89 22.89 2.4M
2022-09-01 22.84 23.58 22.62 23.40 3.9M
2022-08-31 22.85 22.98 22.72 22.73 1.6M
2022-08-30 22.82 23.07 22.63 22.94 2.5M
2022-08-29 22.89 23.10 22.72 22.96 1.7M
2022-08-26 22.97 23.10 22.61 23.01 1.9M
2022-08-25 22.18 23.05 22.01 22.97 2.4M
2022-08-24 22.68 22.68 22.02 22.06 1.9M
2022-08-23 22.62 22.68 22.37 22.68 1.3M
2022-08-22 22.74 22.78 22.33 22.38 1.2M
2022-08-19 22.22 22.79 22.15 22.70 1.5M
2022-08-18 22.71 22.71 22.14 22.25 1.7M
2022-08-17 22.79 22.85 22.56 22.70 0.8M
2022-08-16 22.85 23.07 22.57 22.70 0.9M
2022-08-15 22.96 23.10 22.74 22.82 1.7M
2022-08-12 23.18 23.18 22.90 22.95 1.3M
2022-08-11 22.79 23.26 22.71 23.10 2.4M
2022-08-10 22.60 22.77 22.51 22.71 1.4M
2022-08-09 22.53 22.63 22.35 22.60 1.2M
2022-08-08 22.20 22.59 22.11 22.52 1.6M
2022-08-05 21.46 22.30 21.23 22.30 2.1M
2022-08-04 21.40 21.68 21.30 21.43 1.2M
2022-08-03 21.47 21.96 21.30 21.46 2.2M
2022-08-02 22.08 22.08 21.22 21.55 2.8M
2022-08-01 22.31 22.44 21.81 22.09 2.1M
2022-07-29 23.10 23.16 22.28 22.33 2.2M
2022-07-28 22.44 23.16 22.44 23.05 3.2M
2022-07-27 22.34 22.57 22.32 22.40 1.6M
2022-07-26 22.10 22.57 22.05 22.43 2.3M
2022-07-25 21.89 22.25 21.67 22.20 2.7M
2022-07-22 22.23 22.31 21.61 21.85 2.3M
2022-07-21 22.40 22.48 22.00 22.23 2.2M
2022-07-20 22.17 22.39 22.10 22.37 1.4M
2022-07-19 22.20 22.35 22.08 22.16 1.2M
2022-07-18 22.02 22.40 22.02 22.10 1.7M
2022-07-15 22.54 22.58 22.01 22.01 2.1M
2022-07-14 22.80 22.98 22.44 22.44 1.9M
2022-07-13 22.90 23.13 22.67 22.77 2.3M
2022-07-12 22.80 23.10 22.68 22.90 2.8M
2022-07-11 22.50 23.04 22.30 22.84 3.9M
2022-07-08 22.68 22.93 22.33 22.43 1.8M
2022-07-07 22.60 22.85 22.32 22.65 2.6M
2022-07-06 22.55 22.75 22.27 22.42 4.9M
2022-07-05 22.84 23.37 22.61 22.70 6.7M
2022-07-04 22.50 22.89 22.01 22.76 8.6M
2022-07-01 21.66 21.87 21.45 21.75 3.1M
2022-06-30 21.56 21.84 21.45 21.57 3.5M
2022-06-29 21.10 21.64 21.00 21.51 6.1M
2022-06-28 20.78 21.13 20.70 21.10 3.6M
2022-06-27 20.59 21.00 20.54 20.78 3.9M
2022-06-24 20.52 20.59 20.44 20.58 3.2M
2022-06-23 20.30 20.53 20.15 20.53 2.5M
2022-06-22 20.78 20.81 20.28 20.39 3.7M
2022-06-21 21.00 21.08 20.71 20.78 3.3M
2022-06-20 21.01 21.08 20.91 21.01 2.2M
2022-06-17 21.16 21.19 20.93 20.98 3.8M
2022-06-16 21.07 21.19 20.99 21.16 2.8M
2022-06-15 21.07 21.23 20.95 21.10 5.5M
2022-06-14 20.88 21.08 20.70 21.08 2.8M
2022-06-13 21.15 21.15 20.85 21.01 3.3M
2022-06-10 21.00 21.26 20.92 21.26 4.6M
2022-06-09 21.16 21.28 21.00 21.05 2.6M
2022-06-08 21.29 21.36 20.88 21.16 2.8M
2022-06-07 21.10 21.37 20.92 21.25 3.1M
2022-06-06 21.43 21.57 20.89 21.10 5.7M
2022-06-02 21.71 21.71 21.36 21.42 2.5M
2022-06-01 21.75 21.82 21.53 21.72 2.3M
2022-05-31 21.54 21.69 21.43 21.67 2.6M
2022-05-30 21.57 21.65 21.35 21.54 2.0M
2022-05-27 21.66 21.73 21.20 21.41 1.8M
2022-05-26 21.40 21.68 21.25 21.54 2.2M
2022-05-25 20.76 21.34 20.75 21.29 2.3M
2022-05-24 21.83 21.86 20.85 20.88 4.1M
2022-05-23 21.61 21.99 21.46 21.87 2.9M
2022-05-20 21.42 21.64 21.38 21.59 2.5M
2022-05-19 21.46 21.60 21.32 21.42 3.3M
2022-05-18 21.62 21.94 21.42 21.71 4.5M
2022-05-17 21.72 22.26 21.51 21.62 4.4M
2022-05-16 22.86 23.08 21.92 22.28 7.2M
2022-05-13 22.65 24.70 22.65 22.86 8.9M
2022-05-12 28.87 29.19 28.47 28.74 11.1M
2022-05-11 28.46 29.10 28.02 29.08 9.6M
2022-05-10 27.88 28.70 27.71 28.35 5.3M
2022-05-09 28.50 28.50 27.80 28.23 4.2M
2022-05-06 28.66 29.10 27.91 28.65 7.5M
2022-05-05 27.94 28.78 27.70 28.50 8.1M
2022-04-29 27.09 28.18 26.57 27.94 8.1M
2022-04-28 27.33 28.25 26.70 27.03 6.9M
2022-04-27 26.90 27.50 26.30 27.50 5.8M
2022-04-26 26.90 27.92 26.32 27.50 6.9M
2022-04-25 26.78 27.40 26.05 26.46 6.2M
2022-04-22 25.90 27.54 25.46 27.33 5.9M
2022-04-21 26.60 26.93 25.80 25.83 3.2M
2022-04-20 27.10 27.54 26.50 26.79 3.5M
2022-04-19 27.39 27.39 26.81 27.09 4.0M
2022-04-18 27.23 27.88 26.61 27.45 5.5M
2022-04-15 26.29 27.66 26.20 26.90 6.7M
2022-04-14 25.89 26.45 25.67 26.29 4.0M
2022-04-13 26.50 26.65 25.51 25.79 6.0M
2022-04-12 25.73 26.80 25.31 26.55 8.0M
2022-04-11 26.40 27.03 25.70 25.90 6.8M
2022-04-08 26.45 26.54 25.84 26.19 3.3M
2022-04-07 27.11 27.15 26.31 26.36 3.9M
2022-04-06 26.65 27.20 26.65 27.12 3.8M
2022-04-01 26.10 26.62 26.00 26.57 4.2M
2022-03-31 26.29 26.29 25.95 26.12 4.1M
2022-03-30 26.87 27.14 26.09 26.19 4.9M
2022-03-29 27.40 27.63 26.75 26.95 3.6M
2022-03-28 26.60 28.18 26.20 27.39 5.7M
2022-03-25 25.20 27.05 25.16 26.86 3.5M
2022-03-24 25.41 25.68 25.12 25.20 1.5M
2022-03-23 25.89 25.97 25.31 25.49 1.6M
2022-03-22 26.10 26.22 25.77 25.89 1.5M
2022-03-21 26.09 26.35 25.75 26.05 1.7M
2022-03-18 24.64 26.00 24.40 25.94 2.6M
2022-03-17 24.50 24.90 24.33 24.65 1.4M
2022-03-16 24.50 24.50 23.31 24.40 1.8M
2022-03-15 24.31 24.59 23.89 23.90 2.6M
2022-03-14 24.89 24.95 24.40 24.40 1.1M
2022-03-11 23.59 25.00 23.05 25.00 2.6M
2022-03-10 24.50 24.70 23.80 23.82 1.9M
2022-03-09 24.80 25.18 23.71 24.18 2.0M
2022-03-08 25.60 25.96 24.80 24.80 1.4M
2022-03-07 26.13 26.14 25.47 25.60 0.9M
2022-03-04 26.23 26.40 25.81 26.13 0.9M
2022-03-03 26.25 26.42 26.00 26.23 1.2M
2022-03-02 26.09 26.43 26.00 26.21 1.2M
2022-03-01 25.96 26.38 25.41 26.18 1.5M
2022-02-28 25.62 25.85 25.18 25.72 1.1M
2022-02-25 26.12 26.12 25.57 25.68 1.6M
2022-02-24 26.30 26.30 25.55 25.88 1.5M
2022-02-23 26.30 26.38 25.80 26.20 1.3M
2022-02-22 27.60 27.90 25.89 26.04 3.8M
2022-02-21 27.44 28.39 27.12 28.25 2.2M
2022-02-18 27.40 27.61 26.91 27.51 1.5M
2022-02-17 28.95 28.96 27.20 27.53 3.3M
2022-02-16 27.72 29.06 27.60 28.96 3.8M
2022-02-15 27.93 28.16 27.61 27.61 1.4M
2022-02-14 27.50 28.17 27.16 27.90 1.9M
2022-02-11 27.84 28.02 27.35 27.49 1.8M
2022-02-10 27.94 28.03 27.60 27.83 1.1M
2022-02-09 27.73 28.39 27.62 27.97 1.3M
2022-02-08 27.58 28.11 27.42 27.71 1.3M
2022-02-07 28.00 28.40 27.59 27.73 1.7M
2022-01-28 26.88 27.66 26.40 27.40 1.8M
2022-01-27 27.02 27.35 26.20 26.43 1.1M
2022-01-26 27.00 27.58 26.44 27.11 1.6M
2022-01-25 27.25 27.49 26.66 27.00 1.4M
2022-01-24 27.80 28.00 27.10 27.25 1.4M
2022-01-21 27.30 28.10 26.82 27.95 1.9M
2022-01-20 27.63 27.79 26.95 27.09 1.5M
2022-01-19 27.68 27.87 27.47 27.63 1.0M
2022-01-18 27.63 27.97 27.28 27.68 1.1M
2022-01-17 27.96 28.16 27.62 27.62 1.1M
2022-01-14 28.05 28.30 27.40 28.00 1.5M
2022-01-13 28.14 28.35 27.88 28.11 1.8M
2022-01-12 28.12 28.37 27.80 28.14 1.5M
2022-01-11 27.72 28.29 27.50 28.12 2.4M
2022-01-10 27.72 28.19 27.31 27.77 1.8M
2022-01-07 28.73 28.73 27.60 27.70 2.4M
2022-01-06 26.70 28.66 26.70 28.59 4.0M
2022-01-05 27.00 27.45 26.70 27.00 2.1M
2022-01-04 26.02 27.87 26.02 27.12 3.7M