China Security Co., Ltd. (600654.SS) SHH

3.87

+0.2(+5.45%)

Updated at August 19 11:30AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20253.363.673.673.673.36144.58M
August 15, 20253.293.343.343.343.2759.22M
August 14, 20253.413.313.313.423.2785.67M
August 13, 20253.523.43.43.533.37119.38M
August 12, 20253.363.493.493.553.32155.06M
August 11, 20253.313.373.373.413.2999.86M
August 08, 20253.373.333.333.443.31137.78M
August 07, 20253.463.473.473.63.27301.79M
August 06, 20253.033.363.363.363.01149.8M
August 05, 20253.013.053.053.05329.58M
August 04, 20252.983.013.013.012.9722.2M
August 01, 20252.99333.022.9629.86M
July 31, 20253.022.992.993.072.9735.26M
July 30, 20253.023.033.033.06332.32M
July 29, 20253.053.033.033.06326.7M
July 28, 20253.13.053.053.13.0336.67M
July 25, 20253.093.083.083.13.0629.49M
July 24, 202533.093.093.09352.88M
July 23, 20253.043.023.023.053.0134.77M
July 22, 20253.033.043.043.06339.09M
July 21, 20252.993.033.033.042.9835.47M
July 18, 20253333.042.9729.97M
July 17, 202532.992.9932.9622.76M
July 16, 20252.972.992.993.032.9637.84M
July 15, 20252.992.952.9532.9228.98M
July 14, 20253.012.992.993.032.9727.72M
July 11, 20253.023.013.013.032.9827.8M
July 10, 20252.993.023.023.042.9832.83M
July 09, 20252.99333.012.9630.77M
July 08, 20252.922.992.992.992.9234.66M
July 07, 20252.922.932.932.942.916.17M
July 04, 20252.952.922.922.972.9124.57M
July 03, 20252.932.952.952.972.9223.81M
July 02, 20252.962.932.932.962.924.13M
July 01, 20252.972.962.962.982.9223.64M
June 30, 20252.952.972.972.982.9431.25M
June 27, 20252.932.952.9532.9333.21M
June 26, 20252.932.952.9532.9148.23M
June 25, 20252.882.922.922.932.8633.28M
June 24, 20252.832.92.92.92.8323.85M
June 23, 20252.782.832.832.842.7422.31M
June 20, 20252.782.772.772.822.7619.44M
June 19, 20252.862.792.792.872.7824.85M
June 18, 20252.872.862.862.892.8517.15M
June 17, 20252.892.872.872.912.8619.97M
June 16, 20252.882.892.892.892.8620.23M
June 13, 20252.942.882.882.952.8638.6M
June 12, 20252.952.942.942.982.9319.91M
June 11, 20252.922.962.963.042.9237.14M
June 10, 202532.922.923.012.8939.56M
June 09, 20252.97333.022.9626.33M
June 06, 20252.962.972.972.992.9420.52M
June 05, 20252.932.972.972.992.9327.38M
June 04, 20252.922.952.952.962.9121.9M
June 03, 20252.92.922.922.942.8431.29M
May 30, 20253.032.952.953.042.9430.16M
May 29, 20252.923.043.043.042.9240.94M
May 28, 20252.952.922.922.982.9118.68M
May 27, 20252.972.962.962.972.9318.91M
May 26, 20252.922.972.972.972.9222.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved