ChinaLin Securities Co., Ltd. (002945.SZ) SHZ

15.60

-0.21(-1.33%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	15.76	15.6	15.6	15.91	15.6	12.62M
April 02, 2026	15.7	15.81	15.81	15.91	15.56	15.7M
April 01, 2026	15.82	15.72	15.72	15.87	15.57	11.01M
March 31, 2026	15.72	15.53	15.53	15.91	15.53	12.6M
March 30, 2026	15.3	15.82	15.82	15.88	15.2	20.34M
March 27, 2026	15.2	15.4	15.4	15.54	15.11	7.22M
March 26, 2026	15.61	15.34	15.34	15.69	15.3	9.07M
March 25, 2026	15.53	15.69	15.69	15.82	15.44	12.8M
March 24, 2026	15.47	15.49	15.49	15.54	15.23	13.58M
March 23, 2026	15.62	15.3	15.3	15.83	15.21	16.18M
March 20, 2026	16.29	15.82	15.82	16.49	15.8	13.9M
March 19, 2026	16.17	16.2	16.2	16.4	16.1	12.6M
March 18, 2026	16.35	16.39	16.39	16.42	16.12	13.08M
March 17, 2026	16.4	16.4	16.4	16.76	16.36	23.13M
March 16, 2026	16.33	16.46	16.46	16.5	16.19	12.91M
March 13, 2026	16.53	16.29	16.29	16.61	16.28	14.12M
March 12, 2026	16.75	16.61	16.61	16.8	16.52	16.29M
March 11, 2026	17.16	16.79	16.79	17.19	16.75	24.99M
March 10, 2026	17.21	17.18	17.18	17.65	17.14	12.47M
March 09, 2026	17.25	17.24	17.24	17.52	17.05	22.71M
March 06, 2026	17.21	17.6	17.6	18.06	17.13	34.13M
March 05, 2026	18.7	17.35	17.35	18.7	17.18	52.23M
March 04, 2026	18.4	18.43	18.43	18.72	17.82	29.13M
March 03, 2026	18.31	18.19	18.19	19.15	18.11	52.51M
March 02, 2026	17.7	18.31	18.31	18.58	17.64	33.39M
February 27, 2026	18.4	18.11	18.11	18.42	18.07	26.43M
February 26, 2026	18.44	18.46	18.46	18.56	18.24	22.58M
February 25, 2026	18.56	18.49	18.49	18.85	18.36	34.85M
February 24, 2026	18.8	18.45	18.45	18.86	18.41	22.88M
February 13, 2026	19.28	18.57	0	19.35	18.55	28.54M
February 12, 2026	19.25	19.08	0	19.42	18.91	23.58M
February 11, 2026	19.83	19.43	0	19.94	19.37	23.67M
February 10, 2026	20.4	19.77	0	20.51	19.75	37.85M
February 09, 2026	20.2	20.4	0	20.8	19.9	51.65M
February 06, 2026	20.56	20.21	0	21.22	20.15	92.62M
February 05, 2026	18.62	20.75	0	20.75	18.62	85.81M
February 04, 2026	17.7	18.86	0	19.27	17.66	62.67M
February 03, 2026	17.61	17.81	0	18.05	17.5	29.7M
February 02, 2026	18.14	17.37	0	18.8	17.36	33.77M
January 30, 2026	18.81	18.14	0	18.91	17.93	41.7M
January 29, 2026	17.66	18.91	0	19.4	17.57	64.97M
January 28, 2026	17.52	17.75	0	18.32	17.4	36.45M
January 27, 2026	17.41	17.52	0	17.81	17.3	27.36M
January 26, 2026	17.8	17.6	0	18.13	17.46	36.58M
January 23, 2026	17.22	17.86	0	18.4	17.13	47.6M
January 22, 2026	17.17	17.21	0	17.28	17.07	21.08M
January 21, 2026	17.25	17.15	0	17.37	17.04	21.37M
January 20, 2026	17.43	17.25	0	17.55	17.13	23.83M
January 19, 2026	17.71	17.47	0	17.77	17.35	33.97M
January 16, 2026	18.64	17.78	0	18.75	17.73	49.33M
January 15, 2026	18.63	18.41	0	19.3	18.2	81.53M
January 14, 2026	18.45	20.2	0	20.81	18.4	132.24M
January 13, 2026	18.3	18.92	0	20.09	18.2	107.87M
January 12, 2026	17.4	18.26	0	18.64	17.4	85.34M
January 09, 2026	16.66	17.8	0	18.24	16.65	114.34M
January 08, 2026	17.86	16.92	0	18.02	16.92	116M
January 07, 2026	18.85	18.8	0	19.62	18.65	155.56M
January 06, 2026	16.24	17.84	0	17.84	16.09	75.19M
January 05, 2026	15.33	16.22	0	16.86	14.98	62.83M
December 31, 2025	14.98	15.33	0	15.95	14.73	46.83M