Dongxing Securities Corporation Limited - 601198.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.94	11.9	11.9	12.09	11.83	87.97M
August 15, 2025	11.49	11.83	11.83	11.93	11.46	89.69M
August 14, 2025	11.73	11.58	11.49	11.85	11.56	58.45M
August 13, 2025	11.64	11.73	11.64	11.84	11.51	67.3M
August 12, 2025	11.58	11.59	11.5	11.63	11.51	25.52M
August 11, 2025	11.43	11.56	11.56	11.62	11.42	31.79M
August 08, 2025	11.58	11.45	11.45	11.58	11.44	26.05M
August 07, 2025	11.57	11.61	11.61	11.68	11.46	36.84M
August 06, 2025	11.43	11.56	11.56	11.62	11.39	39.16M
August 05, 2025	11.18	11.49	11.49	11.82	11.18	74.32M
August 04, 2025	11.1	11.16	11.16	11.18	11.03	20.27M
August 01, 2025	11.14	11.14	11.14	11.24	11.08	24.06M
July 31, 2025	11.4	11.15	11.15	11.47	11.09	46.9M
July 30, 2025	11.65	11.45	11.45	11.66	11.37	38.95M
July 29, 2025	11.6	11.67	11.67	11.67	11.39	41.08M
July 28, 2025	11.62	11.64	11.64	11.79	11.52	43.21M
July 25, 2025	11.67	11.62	11.62	11.76	11.55	42.98M
July 24, 2025	11.34	11.62	11.62	11.64	11.33	56.91M
July 23, 2025	11.47	11.38	11.38	11.6	11.35	53.59M
July 22, 2025	11.42	11.38	11.38	11.45	11.27	35.84M
July 21, 2025	11.24	11.42	11.42	11.48	11.23	38.19M
July 18, 2025	11.3	11.25	11.25	11.33	11.21	29.09M
July 17, 2025	11.23	11.3	11.3	11.33	11.19	19.94M
July 16, 2025	11.29	11.21	11.21	11.31	11.16	22.55M
July 15, 2025	11.37	11.28	11.28	11.44	11.21	31.38M
July 14, 2025	11.53	11.36	11.36	11.53	11.33	37.82M
July 11, 2025	11.37	11.51	11.51	11.69	11.27	81.93M
July 10, 2025	11.12	11.27	11.27	11.32	11.12	39.1M
July 09, 2025	11.21	11.16	11.16	11.3	11.13	28.45M
July 08, 2025	11.09	11.2	11.2	11.23	11.06	28.04M
July 07, 2025	11.04	11.07	11.07	11.14	11.02	17.69M
July 04, 2025	11.15	11.07	11.07	11.29	11.04	41.2M
July 03, 2025	11.16	11.16	11.16	11.2	11.11	20.53M
July 02, 2025	11.18	11.14	11.14	11.22	11.09	24.16M
July 01, 2025	11.18	11.17	11.17	11.23	11.05	31.44M
June 30, 2025	11.19	11.15	11.15	11.23	11.05	29.32M
June 27, 2025	11.22	11.17	11.17	11.48	11.15	60.8M
June 26, 2025	11.38	11.21	11.21	11.38	11.18	53.36M
June 25, 2025	10.98	11.39	11.39	11.45	10.95	97.89M
June 24, 2025	10.71	10.95	10.95	11.06	10.7	48.99M
June 23, 2025	10.44	10.66	10.66	10.68	10.43	25.28M
June 20, 2025	10.57	10.51	10.51	10.66	10.5	20.72M
June 19, 2025	10.81	10.62	10.62	10.86	10.57	32.13M
June 18, 2025	10.94	10.85	10.85	10.94	10.75	28.04M
June 17, 2025	10.93	10.97	10.97	11.05	10.86	30.45M
June 16, 2025	10.78	10.93	10.93	10.96	10.77	32.28M
June 13, 2025	10.97	10.82	10.82	11.02	10.8	41M
June 12, 2025	11	11.03	11.03	11.19	10.99	49.13M
June 11, 2025	10.7	11.11	11.11	11.36	10.64	111.91M
June 10, 2025	10.83	10.64	10.64	10.91	10.55	59.4M
June 09, 2025	10.81	10.88	10.88	11.23	10.67	118.75M
June 06, 2025	10.55	10.39	10.39	10.55	10.36	18.7M
June 05, 2025	10.45	10.53	10.53	10.54	10.41	24.85M
June 04, 2025	10.35	10.46	10.46	10.5	10.32	22.68M
June 03, 2025	10.13	10.36	10.36	10.37	10.12	22.99M
May 30, 2025	10.27	10.22	10.22	10.3	10.18	15.35M
May 29, 2025	10.18	10.31	10.31	10.32	10.15	21.67M
May 28, 2025	10.21	10.16	10.16	10.24	10.14	12.66M
May 27, 2025	10.23	10.2	10.2	10.24	10.14	11.13M
May 26, 2025	10.15	10.21	10.21	10.22	10.12	14.74M

Dongxing Securities Corporation Limited (601198.SS) SHH