Chongqing Department Store

600729
🏛️ china →
26.35
Last Update: 2025-09-29
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
2023-12-29 26.95 28.27 26.78 28.20 3.0M
2023-12-28 26.28 27.04 26.26 26.96 2.4M
2023-12-27 26.42 26.76 25.88 26.56 3.1M
2023-12-26 27.48 27.62 26.36 26.69 2.6M
2023-12-25 27.80 27.92 26.85 27.40 2.8M
2023-12-22 28.96 28.96 27.71 27.93 2.0M
2023-12-21 27.64 28.79 27.48 28.75 2.6M
2023-12-20 28.07 28.32 27.18 27.83 4.2M
2023-12-19 28.00 29.60 27.81 28.33 3.8M
2023-12-18 28.51 28.51 27.81 27.86 1.7M
2023-12-15 28.86 29.10 28.29 28.47 1.5M
2023-12-14 29.62 30.11 28.90 29.11 4.0M
2023-12-13 28.97 30.18 28.97 29.64 6.6M
2023-12-12 27.31 29.88 27.31 28.94 6.2M
2023-12-11 26.39 27.47 26.35 27.28 2.1M
2023-12-08 27.01 27.16 26.60 26.61 1.3M
2023-12-07 27.19 27.36 26.98 27.06 1.1M
2023-12-06 27.70 27.70 27.10 27.33 1.2M
2023-12-05 27.41 27.91 27.32 27.70 2.0M
2023-12-04 27.48 27.67 27.39 27.58 1.5M
2023-12-01 27.58 27.75 27.30 27.45 1.7M
2023-11-30 27.71 27.71 27.00 27.50 2.3M
2023-11-29 28.38 28.42 27.63 27.74 1.9M
2023-11-28 29.48 29.62 28.28 28.43 3.2M
2023-11-27 29.70 29.90 29.42 29.63 4.3M
2023-11-24 28.80 29.70 28.68 29.47 4.6M
2023-11-23 29.00 29.07 28.33 28.80 3.8M
2023-11-22 27.18 28.90 27.18 28.85 6.6M
2023-11-21 27.32 27.60 27.15 27.28 2.0M
2023-11-20 27.35 27.45 26.90 27.24 1.8M
2023-11-17 27.33 27.56 27.15 27.43 1.2M
2023-11-16 27.28 27.52 27.18 27.33 1.3M
2023-11-15 27.57 27.57 27.26 27.34 1.4M
2023-11-14 27.53 27.60 27.30 27.43 0.9M
2023-11-13 27.60 27.60 27.27 27.51 1.7M
2023-11-10 27.40 27.65 27.16 27.60 1.4M
2023-11-09 27.44 27.65 27.22 27.65 1.6M
2023-11-08 27.28 27.64 26.97 27.46 1.9M
2023-11-07 27.55 27.66 27.07 27.24 2.2M
2023-11-06 27.64 27.98 27.40 27.57 2.2M
2023-11-03 27.27 27.89 27.27 27.63 2.5M
2023-11-02 27.61 27.61 27.13 27.41 3.1M
2023-11-01 26.99 27.77 26.85 27.71 4.4M
2023-10-31 26.73 27.49 26.35 27.00 6.9M
2023-10-30 29.00 29.50 26.69 26.76 10.3M
2023-10-27 29.23 29.96 29.06 29.66 1.4M
2023-10-26 29.00 29.33 28.66 29.20 1.2M
2023-10-25 29.61 29.90 29.06 29.06 1.3M
2023-10-24 28.96 29.62 28.79 29.41 1.2M
2023-10-23 29.23 29.49 28.51 28.65 1.6M
2023-10-20 29.50 29.93 29.42 29.54 1.0M
2023-10-19 29.77 30.10 29.63 29.79 1.2M
2023-10-18 30.60 30.60 29.84 29.92 1.1M
2023-10-17 30.68 30.68 30.10 30.60 1.9M
2023-10-16 30.60 31.03 30.52 30.67 1.5M
2023-10-13 30.54 30.98 30.45 30.60 1.5M
2023-10-12 30.98 31.26 30.66 30.77 1.4M
2023-10-11 31.43 31.55 30.70 30.90 2.1M
2023-10-10 32.05 32.50 31.14 31.44 2.2M
2023-10-09 32.96 33.09 31.61 32.12 2.1M
2023-09-28 32.34 33.32 32.34 32.93 1.9M
2023-09-27 32.21 32.66 31.79 32.59 1.6M
2023-09-26 31.78 32.68 31.78 32.54 2.0M
2023-09-25 31.66 31.93 31.12 31.80 1.5M
2023-09-22 31.41 31.98 31.41 31.61 2.4M
2023-09-21 32.20 32.30 31.48 31.74 2.3M
2023-09-20 33.32 33.32 32.19 32.22 1.6M
2023-09-19 33.42 33.60 33.17 33.32 1.3M
2023-09-18 33.00 33.61 32.71 33.44 2.1M
2023-09-15 32.87 33.21 32.38 32.93 2.5M
2023-09-14 32.84 32.97 32.37 32.55 1.8M
2023-09-13 32.88 33.08 32.55 32.87 1.6M
2023-09-12 33.81 33.87 32.86 32.88 1.7M
2023-09-11 33.70 34.09 33.46 33.54 1.4M
2023-09-08 33.05 33.78 33.05 33.45 1.0M
2023-09-07 33.52 33.79 33.33 33.40 1.3M
2023-09-06 33.58 33.89 33.36 33.51 1.0M
2023-09-05 34.48 34.48 33.55 33.75 1.7M
2023-09-04 33.11 34.57 32.83 34.48 3.8M
2023-09-01 33.59 33.60 32.75 33.06 2.8M
2023-08-31 34.19 34.99 33.33 33.36 2.3M
2023-08-30 33.41 34.15 33.34 33.78 1.4M
2023-08-29 33.41 33.79 33.00 33.41 1.5M
2023-08-28 35.51 35.51 33.05 33.51 2.2M
2023-08-25 33.59 33.97 33.35 33.70 1.3M
2023-08-24 33.48 33.96 33.33 33.66 0.9M
2023-08-23 33.57 34.00 33.33 33.48 0.8M
2023-08-22 33.87 34.10 33.40 33.88 1.2M
2023-08-21 34.30 34.84 33.73 33.74 1.1M
2023-08-18 34.67 35.27 34.25 34.31 1.3M
2023-08-17 34.45 34.94 34.34 34.83 1.4M
2023-08-16 34.82 35.47 34.40 34.59 1.3M
2023-08-15 33.94 36.30 33.59 35.08 3.6M
2023-08-14 33.11 34.05 33.01 33.99 1.2M
2023-08-11 33.92 34.38 33.24 33.34 1.6M
2023-08-10 34.00 34.28 33.67 33.88 1.0M
2023-08-09 34.14 34.50 33.90 34.24 1.3M
2023-08-08 34.30 34.65 34.01 34.12 1.1M
2023-08-07 34.58 34.64 34.00 34.30 1.9M
2023-08-04 35.35 35.66 34.36 34.62 3.0M
2023-08-03 35.53 35.98 35.08 35.53 1.7M
2023-08-02 35.12 35.97 35.01 35.81 2.1M
2023-08-01 35.60 36.47 34.71 35.58 3.8M
2023-07-31 34.07 36.18 34.00 35.60 4.9M
2023-07-28 33.99 34.40 33.80 33.80 1.8M
2023-07-27 34.28 34.47 33.80 34.06 0.9M
2023-07-26 34.00 34.70 33.89 34.28 2.1M
2023-07-25 34.95 35.00 33.90 33.95 1.9M
2023-07-24 34.10 35.05 33.15 34.88 2.3M
2023-07-21 34.21 34.50 33.80 33.94 1.6M
2023-07-20 34.48 34.59 34.05 34.18 1.7M
2023-07-19 34.43 34.60 33.92 34.37 2.0M
2023-07-18 33.97 34.65 33.77 34.23 1.7M
2023-07-17 34.14 34.44 33.80 34.02 1.5M
2023-07-14 34.31 34.51 33.83 34.18 2.0M
2023-07-13 33.28 34.50 32.85 34.31 3.0M
2023-07-12 33.42 33.50 32.78 33.32 2.2M
2023-07-11 33.01 33.51 32.80 33.16 2.3M
2023-07-10 33.09 33.50 31.63 33.00 5.3M
2023-07-07 32.68 33.88 32.02 33.84 6.6M
2023-07-06 32.05 33.10 30.92 31.89 8.0M
2023-07-05 31.03 31.03 30.07 30.11 1.8M
2023-07-04 31.05 31.10 30.30 31.03 2.4M
2023-07-03 31.43 31.67 30.31 31.20 3.4M
2023-06-30 28.52 31.45 28.52 31.44 4.3M
2023-06-29 28.44 28.97 28.11 28.59 1.3M
2023-06-28 28.60 28.79 28.10 28.35 1.3M
2023-06-27 28.71 29.48 28.56 29.09 1.9M
2023-06-26 28.90 29.30 28.58 28.99 1.4M
2023-06-21 29.46 29.49 28.91 29.07 1.5M
2023-06-20 30.02 30.14 29.30 29.32 1.5M
2023-06-19 30.19 30.19 29.43 29.72 1.6M
2023-06-16 31.01 31.17 29.99 30.01 2.4M
2023-06-15 31.72 31.72 30.77 30.99 3.0M
2023-06-14 30.56 31.92 30.56 31.89 2.9M
2023-06-13 30.45 30.73 30.20 30.56 1.0M
2023-06-12 29.70 30.86 29.70 30.36 1.8M
2023-06-09 30.20 30.96 30.06 30.20 1.3M
2023-06-08 30.36 31.00 30.05 30.29 1.3M
2023-06-07 30.56 31.06 30.18 30.39 1.8M
2023-06-06 30.15 31.30 29.85 30.71 2.9M
2023-06-05 29.08 30.19 29.05 30.06 1.7M
2023-06-02 29.53 29.97 29.02 29.24 1.4M
2023-06-01 29.43 29.89 28.90 29.30 1.8M
2023-05-31 29.91 29.91 29.06 29.43 1.5M
2023-05-30 29.06 31.00 29.06 29.63 1.4M
2023-05-29 30.25 30.69 29.78 30.08 1.0M
2023-05-26 29.65 30.59 29.11 30.53 2.0M
2023-05-25 29.99 30.14 29.31 29.65 1.6M
2023-05-24 30.89 31.20 29.81 30.00 3.3M
2023-05-23 31.00 31.61 30.85 30.89 1.4M
2023-05-22 31.20 31.48 30.97 31.22 1.3M
2023-05-19 31.00 31.96 30.80 31.31 1.6M
2023-05-18 31.14 32.15 30.92 31.00 1.6M
2023-05-17 30.88 31.33 30.38 31.16 1.7M
2023-05-16 30.82 31.30 30.51 30.86 1.7M
2023-05-15 30.53 31.20 30.40 31.03 2.1M
2023-05-12 30.51 30.70 30.01 30.55 1.5M
2023-05-11 30.73 31.27 30.29 30.38 2.4M
2023-05-10 30.52 31.08 29.90 30.43 2.9M
2023-05-09 30.79 32.01 30.74 30.80 2.5M
2023-05-08 31.65 32.00 30.75 30.75 3.1M
2023-05-05 30.98 31.61 30.56 31.44 3.6M
2023-05-04 29.57 31.10 29.38 31.00 5.9M
2023-04-28 28.43 29.85 28.23 29.57 4.0M
2023-04-27 27.61 28.85 27.28 28.43 3.3M
2023-04-26 27.67 27.90 27.30 27.47 2.1M
2023-04-25 27.76 27.98 27.27 27.77 2.2M
2023-04-24 27.79 28.19 27.40 27.60 2.9M
2023-04-21 27.88 28.05 27.58 27.80 1.9M
2023-04-20 27.80 28.00 27.32 27.88 2.3M
2023-04-19 27.49 28.00 27.29 27.78 2.5M
2023-04-18 27.49 27.91 27.11 27.84 4.4M
2023-04-17 26.70 27.46 26.37 27.29 4.3M
2023-04-14 25.31 26.89 25.29 26.50 4.4M
2023-04-13 24.57 26.07 24.50 25.30 5.3M
2023-04-12 24.27 24.69 24.15 24.60 3.2M
2023-04-11 24.66 24.92 24.06 24.14 5.8M
2023-04-10 25.98 25.98 24.19 24.62 9.2M
2023-04-07 26.87 27.02 26.70 26.88 1.1M
2023-04-06 27.11 27.25 26.75 26.90 1.3M
2023-04-04 26.82 27.26 26.65 27.07 2.0M
2023-04-03 27.13 27.31 26.53 26.70 2.6M
2023-03-31 26.60 27.30 26.43 27.12 2.3M
2023-03-30 26.44 26.78 26.07 26.50 1.7M
2023-03-29 26.05 27.59 26.04 26.52 3.9M
2023-03-28 25.87 26.30 25.55 25.90 1.6M
2023-03-27 26.01 26.01 25.58 25.79 1.6M
2023-03-24 26.43 26.78 25.73 25.95 2.0M
2023-03-23 26.38 26.58 26.15 26.43 1.6M
2023-03-22 26.08 26.50 26.08 26.32 1.6M
2023-03-21 25.80 26.50 25.75 26.21 1.4M
2023-03-20 25.92 26.25 25.63 25.93 1.9M
2023-03-17 26.14 26.39 26.00 26.00 1.7M
2023-03-16 26.30 26.50 25.98 26.05 1.8M
2023-03-15 25.70 26.72 25.70 26.52 2.6M
2023-03-14 26.68 26.75 25.68 25.82 3.0M
2023-03-13 25.85 26.44 25.64 26.38 3.0M
2023-03-10 25.71 26.12 25.53 25.64 2.7M
2023-03-09 25.98 26.13 25.78 25.93 1.6M
2023-03-08 25.83 26.08 25.51 25.98 1.7M
2023-03-07 26.40 26.88 25.80 25.82 2.2M
2023-03-06 26.13 26.45 25.88 26.33 1.8M
2023-03-03 25.99 26.10 25.76 26.00 1.7M
2023-03-02 25.98 26.45 25.80 25.83 2.5M
2023-03-01 26.19 26.35 25.90 26.00 2.0M
2023-02-28 25.82 26.62 25.81 26.20 2.5M
2023-02-27 25.60 25.95 25.42 25.82 1.6M
2023-02-24 25.72 25.88 25.51 25.61 1.2M
2023-02-23 25.56 26.25 25.40 25.69 2.4M
2023-02-22 25.29 25.57 25.02 25.52 1.4M
2023-02-21 25.43 25.68 25.23 25.44 1.9M
2023-02-20 24.33 25.48 24.33 25.34 4.8M
2023-02-17 24.27 24.83 24.10 24.25 2.2M
2023-02-16 24.69 25.44 24.26 24.39 3.6M
2023-02-15 24.70 24.93 24.43 24.59 1.7M
2023-02-14 24.76 25.19 24.57 24.80 1.8M
2023-02-13 24.32 24.80 24.22 24.66 2.1M
2023-02-10 24.20 24.71 24.08 24.34 1.7M
2023-02-09 24.11 24.32 23.87 24.20 2.8M
2023-02-08 24.20 24.25 23.71 24.11 1.3M
2023-02-07 24.00 24.36 23.83 23.93 2.6M
2023-02-06 24.56 24.66 23.90 23.95 2.1M
2023-02-03 24.72 24.84 24.25 24.56 1.6M
2023-02-02 24.33 24.98 24.30 24.72 3.1M
2023-02-01 24.26 24.53 23.81 24.33 2.6M
2023-01-31 24.41 24.52 24.09 24.17 2.6M
2023-01-30 24.11 24.84 24.11 24.43 4.4M
2023-01-20 24.10 24.29 23.83 23.93 2.7M
2023-01-19 24.05 24.27 23.71 24.16 2.3M
2023-01-18 24.16 24.59 24.05 24.15 2.0M
2023-01-17 24.22 24.55 24.10 24.31 2.5M
2023-01-16 24.58 24.65 24.06 24.16 3.3M
2023-01-13 24.23 24.77 24.09 24.47 4.1M
2023-01-12 24.39 24.49 23.85 24.25 4.7M
2023-01-11 25.27 25.60 24.13 24.45 10.6M
2023-01-10 22.90 25.15 22.80 25.15 10.5M
2023-01-09 22.92 23.16 22.72 22.86 2.7M
2023-01-06 22.96 23.34 22.44 23.15 4.4M
2023-01-05 22.70 23.50 22.52 22.99 4.2M
2023-01-04 22.80 23.07 22.60 22.78 3.8M
2023-01-03 23.65 23.67 22.73 22.76 5.5M