Soochow Securities Co., Ltd. (601555.SS) SHH
8.42
-0.14(-1.64%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.42
-0.14(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 8.55 | 8.42 | 8.42 | 8.57 | 8.38 | 74.26M |
| March 17, 2026 | 8.65 | 8.56 | 8.56 | 8.8 | 8.51 | 146.96M |
| March 16, 2026 | 9.12 | 8.63 | 8.63 | 9.12 | 8.57 | 177.84M |
| March 13, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
| March 12, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
| March 11, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
| March 10, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
| March 02, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
| February 27, 2026 | 9.29 | 9.29 | 9.29 | 9.35 | 9.23 | 34.83M |
| February 26, 2026 | 9.41 | 9.29 | 9.29 | 9.42 | 9.25 | 52.38M |
| February 25, 2026 | 9.29 | 9.4 | 9.4 | 9.53 | 9.29 | 65.57M |
| February 24, 2026 | 9.39 | 9.29 | 9.29 | 9.41 | 9.28 | 42.49M |
| February 13, 2026 | 9.43 | 9.33 | 0 | 9.59 | 9.31 | 52.67M |
| February 12, 2026 | 9.58 | 9.43 | 0 | 9.58 | 9.42 | 42.62M |
| February 11, 2026 | 9.44 | 9.54 | 0 | 9.6 | 9.43 | 46.5M |
| February 10, 2026 | 9.52 | 9.44 | 0 | 9.54 | 9.43 | 33.34M |
| February 09, 2026 | 9.4 | 9.53 | 0 | 9.55 | 9.39 | 50.34M |
| February 06, 2026 | 9.45 | 9.35 | 0 | 9.55 | 9.33 | 57.41M |
| February 05, 2026 | 9.45 | 9.49 | 0 | 9.59 | 9.4 | 64.71M |
| February 04, 2026 | 9.2 | 9.5 | 0 | 9.53 | 9.15 | 81.65M |
| February 03, 2026 | 9.43 | 9.21 | 0 | 9.45 | 9.16 | 74.98M |
| February 02, 2026 | 9.57 | 9.37 | 0 | 9.78 | 9.33 | 98.21M |
| January 30, 2026 | 9.56 | 9.57 | 0 | 9.69 | 9.49 | 78.24M |
| January 29, 2026 | 9.46 | 9.61 | 0 | 9.64 | 9.41 | 73.05M |
| January 28, 2026 | 9.45 | 9.52 | 0 | 9.62 | 9.45 | 71.69M |
| January 27, 2026 | 9.43 | 9.45 | 0 | 9.51 | 9.27 | 54.77M |
| January 26, 2026 | 9.36 | 9.47 | 0 | 9.64 | 9.32 | 102.72M |
| January 23, 2026 | 9.39 | 9.37 | 0 | 9.45 | 9.33 | 49.19M |
| January 22, 2026 | 9.28 | 9.41 | 0 | 9.43 | 9.27 | 60.39M |
| January 21, 2026 | 9.25 | 9.3 | 0 | 9.38 | 9.2 | 55.08M |
| January 20, 2026 | 9.08 | 9.29 | 0 | 9.31 | 9.07 | 94.51M |
| January 19, 2026 | 9.01 | 9.08 | 0 | 9.09 | 8.95 | 43.68M |
| January 16, 2026 | 9.11 | 9.03 | 0 | 9.17 | 9.01 | 58.49M |
| January 15, 2026 | 9.16 | 9.07 | 0 | 9.21 | 9.05 | 62.34M |
| January 14, 2026 | 9.25 | 9.19 | 0 | 9.46 | 9.13 | 98.23M |
| January 13, 2026 | 9.34 | 9.27 | 0 | 9.44 | 9.23 | 60.64M |
| January 12, 2026 | 9.26 | 9.34 | 0 | 9.36 | 9.19 | 59.17M |
| January 09, 2026 | 9.16 | 9.24 | 0 | 9.28 | 9.15 | 46.57M |
| January 08, 2026 | 9.37 | 9.15 | 0 | 9.38 | 9.13 | 78.85M |
| January 07, 2026 | 9.5 | 9.42 | 0 | 9.52 | 9.35 | 62.66M |
| January 06, 2026 | 9.18 | 9.5 | 0 | 9.53 | 9.18 | 112.93M |
| January 05, 2026 | 9.11 | 9.21 | 0 | 9.23 | 9.08 | 47.69M |
| December 31, 2025 | 9.11 | 9.06 | 0 | 9.17 | 9.05 | 32.23M |
| December 30, 2025 | 9.12 | 9.13 | 0 | 9.18 | 9.08 | 28.53M |
| December 29, 2025 | 9.15 | 9.14 | 0 | 9.19 | 9.1 | 27.84M |
| December 26, 2025 | 9.07 | 9.16 | 0 | 9.25 | 9.05 | 52.52M |
| December 25, 2025 | 9.06 | 9.07 | 0 | 9.13 | 9.05 | 39.98M |
| December 24, 2025 | 8.86 | 9.07 | 0 | 9.11 | 8.85 | 64.2M |
| December 23, 2025 | 8.83 | 8.86 | 0 | 8.94 | 8.81 | 34.72M |
| December 22, 2025 | 8.86 | 8.83 | 0 | 8.89 | 8.82 | 29.96M |
| December 19, 2025 | 8.85 | 8.86 | 0 | 8.93 | 8.81 | 35.04M |
| December 18, 2025 | 8.92 | 8.86 | 0 | 8.95 | 8.84 | 36.62M |
| December 17, 2025 | 8.8 | 8.94 | 0 | 9.03 | 8.69 | 59.78M |
| December 16, 2025 | 8.93 | 8.8 | 0 | 8.94 | 8.8 | 39.8M |
| December 15, 2025 | 8.9 | 8.92 | 0 | 9.05 | 8.88 | 41.86M |
| December 12, 2025 | 8.9 | 8.93 | 0 | 8.97 | 8.88 | 31.28M |
| December 11, 2025 | 9 | 8.9 | 0 | 9.02 | 8.89 | 22.96M |
| December 10, 2025 | 8.95 | 9.01 | 0 | 9.05 | 8.9 | 31.09M |
| December 09, 2025 | 9.06 | 8.97 | 0 | 9.09 | 8.96 | 31.68M |
| December 08, 2025 | 9.17 | 9.1 | 0 | 9.3 | 9.1 | 79.3M |