Stock listing
Shenzhen:000882 Beijing Hualian Department Store Co. Ltd. (华联股份) 股价
Follow Beijing Hualian Department Store Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000882
¥1.42 CNY 0.00 (0.0%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥1.38 – ¥1.43 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Volume
- 32.96M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Market cap
- ¥3.89B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 2.74B shares outstanding
- 52-week range
- ¥1.27 – ¥2.29 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥86.95M CNYMedian day 53.32M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:000882 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.42 | 0.00 | 0.0% | ¥1.42 | ¥1.43 | ¥1.40 | 32,962,764 | |
| ¥1.42 | +0.01 | +0.7% | ¥1.42 | ¥1.43 | ¥1.39 | 38,334,800 | |
| ¥1.41 | 0.00 | 0.0% | ¥1.40 | ¥1.45 | ¥1.39 | 45,492,320 | |
| ¥1.41 | +0.04 | +2.9% | ¥1.37 | ¥1.41 | ¥1.34 | 53,060,016 | |
| ¥1.37 | 0.00 | 0.0% | ¥1.38 | ¥1.41 | ¥1.36 | 46,816,953 | |
| ¥1.37 | -0.03 | -2.1% | ¥1.40 | ¥1.42 | ¥1.37 | 39,073,100 | |
| ¥1.40 | +0.01 | +0.7% | ¥1.39 | ¥1.42 | ¥1.39 | 43,303,020 | |
| ¥1.39 | 0.00 | 0.0% | ¥1.40 | ¥1.42 | ¥1.38 | 43,450,720 | |
| ¥1.39 | +0.01 | +0.7% | ¥1.37 | ¥1.42 | ¥1.37 | 42,713,320 | |
| ¥1.38 | +0.01 | +0.7% | ¥1.36 | ¥1.39 | ¥1.32 | 47,895,420 | |
| ¥1.37 | -0.04 | -2.8% | ¥1.41 | ¥1.42 | ¥1.37 | 38,529,846 | |
| ¥1.41 | 0.00 | 0.0% | ¥1.41 | ¥1.44 | ¥1.40 | 36,385,800 | |
| ¥1.41 | +0.01 | +0.7% | ¥1.40 | ¥1.42 | ¥1.39 | 28,328,500 | |
| ¥1.40 | -0.06 | -4.1% | ¥1.45 | ¥1.46 | ¥1.39 | 57,142,400 | |
| ¥1.46 | +0.01 | +0.7% | ¥1.47 | ¥1.50 | ¥1.44 | 50,675,985 | |
| ¥1.45 | -0.04 | -2.7% | ¥1.47 | ¥1.49 | ¥1.45 | 49,938,738 | |
| ¥1.49 | -0.03 | -2.0% | ¥1.52 | ¥1.52 | ¥1.48 | 40,392,602 | |
| ¥1.52 | +0.03 | +2.0% | ¥1.48 | ¥1.53 | ¥1.46 | 54,338,688 | |
| ¥1.49 | -0.05 | -3.2% | ¥1.53 | ¥1.57 | ¥1.48 | 60,309,902 | |
| ¥1.54 | +0.04 | +2.7% | ¥1.50 | ¥1.55 | ¥1.48 | 64,738,301 | |
| ¥1.50 | -0.05 | -3.2% | ¥1.55 | ¥1.55 | ¥1.49 | 57,719,000 | |
| ¥1.55 | +0.02 | +1.3% | ¥1.56 | ¥1.56 | ¥1.48 | 77,337,000 | |
| ¥1.53 | +0.03 | +2.0% | ¥1.49 | ¥1.55 | ¥1.49 | 59,442,398 | |
| ¥1.50 | 0.00 | 0.0% | ¥1.50 | ¥1.51 | ¥1.47 | 41,948,297 | |
| ¥1.50 | -0.04 | -2.6% | ¥1.53 | ¥1.56 | ¥1.48 | 79,174,289 | |
| ¥1.54 | -0.04 | -2.5% | ¥1.56 | ¥1.62 | ¥1.53 | 82,574,305 | |
| ¥1.58 | -0.06 | -3.7% | ¥1.62 | ¥1.63 | ¥1.56 | 99,929,305 | |
| ¥1.64 | +0.06 | +3.8% | ¥1.58 | ¥1.69 | ¥1.54 | 150,374,203 | |
| ¥1.58 | +0.06 | +3.9% | ¥1.52 | ¥1.63 | ¥1.50 | 120,982,297 | |
| ¥1.52 | -0.02 | -1.3% | ¥1.53 | ¥1.54 | ¥1.49 | 59,806,395 | |
| ¥1.54 | +0.07 | +4.8% | ¥1.47 | ¥1.55 | ¥1.44 | 74,162,547 | |
| ¥1.47 | -0.05 | -3.3% | ¥1.52 | ¥1.53 | ¥1.47 | 53,878,500 | |
| ¥1.52 | -0.01 | -0.7% | ¥1.52 | ¥1.55 | ¥1.51 | 49,634,102 | |
| ¥1.53 | -0.03 | -1.9% | ¥1.55 | ¥1.56 | ¥1.50 | 57,420,602 | |
| ¥1.56 | -0.02 | -1.3% | ¥1.57 | ¥1.59 | ¥1.54 | 51,528,574 | |
| ¥1.58 | -0.04 | -2.5% | ¥1.61 | ¥1.61 | ¥1.56 | 61,013,164 | |
| ¥1.62 | +0.06 | +3.8% | ¥1.58 | ¥1.64 | ¥1.58 | 78,962,234 | |
| ¥1.56 | +0.02 | +1.3% | ¥1.54 | ¥1.57 | ¥1.53 | 52,834,770 | |
| ¥1.54 | +0.02 | +1.3% | ¥1.52 | ¥1.56 | ¥1.50 | 50,119,898 | |
| ¥1.52 | -0.02 | -1.3% | ¥1.54 | ¥1.56 | ¥1.52 | 47,946,938 | |
| ¥1.54 | -0.01 | -0.6% | ¥1.55 | ¥1.57 | ¥1.52 | 52,066,266 | |
| ¥1.55 | +0.05 | +3.3% | ¥1.52 | ¥1.58 | ¥1.51 | 72,196,203 | |
| ¥1.50 | -0.02 | -1.3% | ¥1.53 | ¥1.54 | ¥1.49 | 58,386,898 | |
| ¥1.52 | +0.03 | +2.0% | ¥1.50 | ¥1.52 | ¥1.48 | 51,463,000 | |
| ¥1.49 | -0.01 | -0.7% | ¥1.50 | ¥1.52 | ¥1.48 | 57,864,898 | |
| ¥1.50 | +0.03 | +2.0% | ¥1.47 | ¥1.52 | ¥1.47 | 72,282,000 | |
| ¥1.47 | +0.05 | +3.5% | ¥1.41 | ¥1.48 | ¥1.41 | 66,302,602 | |
| ¥1.42 | -0.01 | -0.7% | ¥1.43 | ¥1.45 | ¥1.40 | 31,646,000 | |
| ¥1.43 | -0.02 | -1.4% | ¥1.44 | ¥1.45 | ¥1.41 | 43,642,398 | |
| ¥1.45 | +0.03 | +2.1% | ¥1.43 | ¥1.46 | ¥1.42 | 45,341,699 | |
| ¥1.42 | -0.04 | -2.7% | ¥1.46 | ¥1.47 | ¥1.41 | 55,164,398 | |
| ¥1.46 | 0.00 | 0.0% | ¥1.46 | ¥1.49 | ¥1.45 | 56,971,398 | |
| ¥1.46 | +0.02 | +1.4% | ¥1.43 | ¥1.48 | ¥1.41 | 59,435,801 | |
| ¥1.44 | -0.03 | -2.0% | ¥1.47 | ¥1.48 | ¥1.41 | 77,553,172 | |
| ¥1.47 | -0.02 | -1.3% | ¥1.49 | ¥1.50 | ¥1.46 | 78,017,906 | |
| ¥1.49 | +0.05 | +3.5% | ¥1.45 | ¥1.50 | ¥1.44 | 92,214,867 | |
| ¥1.44 | +0.01 | +0.7% | ¥1.43 | ¥1.46 | ¥1.42 | 62,204,266 | |
| ¥1.43 | +0.02 | +1.4% | ¥1.41 | ¥1.44 | ¥1.40 | 50,845,000 | |
| ¥1.41 | -0.02 | -1.4% | ¥1.44 | ¥1.44 | ¥1.39 | 52,563,000 | |
| ¥1.43 | -0.01 | -0.7% | ¥1.43 | ¥1.45 | ¥1.41 | 43,143,320 | |
| ¥1.44 | 0.00 | 0.0% | ¥1.44 | ¥1.45 | ¥1.41 | 53,320,898 |
- Ticker
- Shenzhen:000882
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Beijing Hualian Department Store Co. Ltd.