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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.84	13.13	13.13	13.6	12.84	97.22M
November 18, 2025	12.77	12.92	12.92	13	12.66	62.67M
November 17, 2025	12.82	12.82	12.82	13	12.74	42.52M
November 14, 2025	13.07	12.94	12.94	13.35	12.9	70.08M
November 13, 2025	12.56	13.12	13.12	13.24	12.48	72.92M
November 12, 2025	12.69	12.6	12.6	12.75	12.41	36.47M
November 11, 2025	12.91	12.71	12.71	13.11	12.66	51.44M
November 10, 2025	12.53	12.97	12.97	13.12	12.51	77.06M
November 07, 2025	12.41	12.58	12.58	12.87	12.33	58.35M
November 06, 2025	12.46	12.46	12.46	12.58	12.41	33.96M
November 05, 2025	12.49	12.44	12.44	12.58	12.43	39.31M
November 04, 2025	12.72	12.6	12.6	12.74	12.48	35.61M
November 03, 2025	12.6	12.78	12.78	12.84	12.55	48.13M
October 31, 2025	13	12.67	12.67	13.17	12.67	61.64M
October 30, 2025	13.13	12.94	12.94	13.3	12.93	70.15M
October 29, 2025	12.8	13.38	13.38	13.46	12.7	130.59M
October 28, 2025	12.74	12.8	12.8	13.06	12.56	101.22M
October 27, 2025	12.1	12.74	12.74	13.14	12.1	186M
October 24, 2025	11.98	11.95	11.95	12.04	11.79	43.53M
October 23, 2025	11.87	12	12	12.01	11.69	33.24M
October 22, 2025	12.04	11.88	11.88	12.04	11.8	30.22M
October 21, 2025	11.95	12.08	12.08	12.14	11.92	45.78M

Dongxing Securities Corporation Limited (601198.SS) SHH