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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.4	14.16	14.16	14.45	14.16	32.45M
February 12, 2026	14.45	14.34	14.34	14.47	14.31	21.72M
February 11, 2026	14.3	14.42	14.42	14.62	14.25	34.32M
February 10, 2026	14.26	14.33	14.33	14.65	14.22	43.97M
February 09, 2026	14.23	14.26	14.26	14.31	14.18	28.52M
February 06, 2026	13.93	14.16	14.16	14.25	13.9	43.09M
February 05, 2026	13.8	13.99	13.99	14.02	13.79	33.59M
February 04, 2026	13.69	13.83	13.83	13.85	13.65	27.48M
February 03, 2026	13.72	13.7	13.7	13.74	13.6	30.52M
February 02, 2026	13.83	13.67	13.67	14	13.65	38.81M
January 30, 2026	13.88	13.9	13.9	13.99	13.81	25.58M
January 29, 2026	13.85	13.96	13.96	13.98	13.75	32.74M
January 28, 2026	13.9	13.89	13.89	13.96	13.85	23.44M
January 27, 2026	13.98	13.92	13.92	14.04	13.79	30.27M
January 26, 2026	13.89	14.01	14.01	14.09	13.87	36.76M
January 23, 2026	13.85	13.9	13.9	13.94	13.82	24.32M
January 22, 2026	13.79	13.87	13.87	13.88	13.78	19.81M
January 21, 2026	13.73	13.79	13.79	13.83	13.65	22.19M
January 20, 2026	13.63	13.75	13.75	13.75	13.63	25.92M
January 19, 2026	13.63	13.63	13.63	13.67	13.58	23.69M
January 16, 2026	13.8	13.63	13.63	13.83	13.62	28.7M
January 15, 2026	13.84	13.7	13.7	13.86	13.62	49.88M
January 14, 2026	13.96	13.91	13.91	14.21	13.73	81.85M
January 13, 2026	14.09	13.97	13.97	14.17	13.95	54.68M
January 12, 2026	13.91	14.07	14.07	14.16	13.86	57.69M
January 09, 2026	13.85	13.89	13.89	13.95	13.77	48.81M
January 08, 2026	14	13.83	13.83	14	13.78	69.31M
January 07, 2026	14.38	14.08	14.08	14.38	14.06	49.69M
January 06, 2026	14.03	14.34	14.34	14.4	14.01	73.7M
January 05, 2026	13.93	14.02	14.02	14.04	13.89	43.64M
December 31, 2025	14.06	13.88	13.88	14.15	13.88	35.79M
December 30, 2025	14.2	14.07	14.07	14.2	14	35.65M
December 29, 2025	14.35	14.22	14.22	14.38	14.08	47.75M
December 26, 2025	14.33	14.4	14.4	14.57	14.26	59.48M
December 25, 2025	14.2	14.4	14.4	14.59	14.13	58.83M
December 24, 2025	14.03	14.22	14.22	14.26	13.86	60.2M
December 23, 2025	14.21	14.02	14.02	14.42	13.93	79.58M
December 22, 2025	14.58	14.21	14.21	14.72	14.19	128.12M
December 19, 2025	13.77	14.39	14.39	14.69	13.51	214.67M
December 18, 2025	14.44	14.44	14.44	14.44	14.44	12.82M
December 17, 2025	13.13	13.13	13.13	13.13	13.13	0
December 16, 2025	13.13	13.13	13.13	13.13	13.13	0
December 15, 2025	13.13	13.13	13.13	13.13	13.13	0
December 12, 2025	13.13	13.13	13.13	13.13	13.13	0
December 11, 2025	13.13	13.13	13.13	13.13	13.13	0
December 10, 2025	13.13	13.13	13.13	13.13	13.13	0
December 09, 2025	13.13	13.13	13.13	13.13	13.13	0
December 08, 2025	13.13	13.13	13.13	13.13	13.13	0
December 05, 2025	13.13	13.13	13.13	13.13	13.13	0
December 04, 2025	13.13	13.13	13.13	13.13	13.13	0
December 03, 2025	13.13	13.13	13.13	13.13	13.13	0
December 02, 2025	13.13	13.13	13.13	13.13	13.13	0
December 01, 2025	13.13	13.13	13.13	13.13	13.13	0
November 28, 2025	13.13	13.13	13.13	13.13	13.13	0
November 27, 2025	13.13	13.13	13.13	13.13	13.13	0
November 26, 2025	13.13	13.13	13.13	13.13	13.13	0
November 25, 2025	13.13	13.13	13.13	13.13	13.13	0
November 24, 2025	13.13	13.13	13.13	13.13	13.13	0
November 21, 2025	13.13	13.13	13.13	13.13	13.13	0
November 20, 2025	13.13	13.13	13.13	13.13	13.13	0

Dongxing Securities Corporation Limited (601198.SS) SHH