Sinolink Securities Co., Ltd. (SHA:600109)
China · Delayed Price · Currency is CNY 10.04
-0.11 (-1.08%)
Sep 12, 2025, 3:00 PM CST
Sinolink Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.17 | 10.21 | 10.02 | 10.04 | 10.04 | -1.08% | 41,355,191 |
| Sep 11, 2025 | 9.80 | 10.18 | 9.74 | 10.15 | 10.15 | 3.36% | 68,289,982 |
| Sep 10, 2025 | 9.90 | 9.95 | 9.76 | 9.82 | 9.82 | -0.81% | 41,874,333 |
| Sep 9, 2025 | 9.90 | 9.98 | 9.84 | 9.90 | 9.90 | - | 37,679,443 |
| Sep 8, 2025 | 9.94 | 9.98 | 9.83 | 9.90 | 9.90 | -0.50% | 42,450,773 |
| Sep 5, 2025 | 9.89 | 9.97 | 9.81 | 9.95 | 9.95 | 0.91% | 53,992,430 |
| Sep 4, 2025 | 9.91 | 10.02 | 9.75 | 9.86 | 9.86 | -0.50% | 68,483,720 |
| Sep 3, 2025 | 10.26 | 10.28 | 9.86 | 9.91 | 9.91 | -2.75% | 67,301,507 |
| Sep 2, 2025 | 10.36 | 10.38 | 10.13 | 10.19 | 10.19 | -1.64% | 66,473,463 |
| Sep 1, 2025 | 10.41 | 10.44 | 10.25 | 10.36 | 10.36 | 0.48% | 64,122,580 |
| Aug 29, 2025 | 10.39 | 10.51 | 10.27 | 10.31 | 10.31 | 0.49% | 100,333,745 |
| Aug 28, 2025 | 10.11 | 10.26 | 9.92 | 10.26 | 10.26 | 1.48% | 86,945,643 |
| Aug 27, 2025 | 10.26 | 10.45 | 10.11 | 10.11 | 10.11 | -3.44% | 112,390,404 |
| Aug 26, 2025 | 10.41 | 10.64 | 10.39 | 10.47 | 10.47 | -0.10% | 76,356,950 |
| Aug 25, 2025 | 10.49 | 10.64 | 10.35 | 10.48 | 10.48 | 0.87% | 114,667,552 |
| Aug 22, 2025 | 10.14 | 10.40 | 10.11 | 10.39 | 10.39 | 2.26% | 99,762,202 |
| Aug 21, 2025 | 10.32 | 10.36 | 10.10 | 10.16 | 10.16 | -1.36% | 79,199,632 |
| Aug 20, 2025 | 9.93 | 10.48 | 9.90 | 10.30 | 10.30 | 3.41% | 138,884,349 |
| Aug 19, 2025 | 10.05 | 10.12 | 9.92 | 9.96 | 9.96 | -1.39% | 72,694,115 |
| Aug 18, 2025 | 10.16 | 10.27 | 9.99 | 10.10 | 10.10 | 1.20% | 136,772,618 |
| Aug 15, 2025 | 9.66 | 10.08 | 9.61 | 9.98 | 9.98 | 2.99% | 141,906,203 |
| Aug 14, 2025 | 9.72 | 9.93 | 9.64 | 9.69 | 9.69 | -0.31% | 103,056,904 |
| Aug 13, 2025 | 9.54 | 9.81 | 9.46 | 9.72 | 9.72 | 2.53% | 108,175,452 |
| Aug 12, 2025 | 9.48 | 9.49 | 9.42 | 9.48 | 9.48 | 0.53% | 35,880,665 |
| Aug 11, 2025 | 9.30 | 9.47 | 9.29 | 9.43 | 9.43 | 1.51% | 44,101,458 |
| Aug 8, 2025 | 9.33 | 9.36 | 9.28 | 9.29 | 9.29 | -0.85% | 26,326,410 |
| Aug 7, 2025 | 9.36 | 9.42 | 9.30 | 9.37 | 9.37 | 0.32% | 38,188,112 |
| Aug 6, 2025 | 9.35 | 9.38 | 9.28 | 9.34 | 9.34 | -0.11% | 34,218,771 |
| Aug 5, 2025 | 9.29 | 9.44 | 9.29 | 9.35 | 9.35 | 0.75% | 39,816,331 |
| Aug 4, 2025 | 9.20 | 9.30 | 9.20 | 9.28 | 9.28 | 0.32% | 29,691,207 |
| Aug 1, 2025 | 9.28 | 9.38 | 9.23 | 9.25 | 9.25 | -0.43% | 34,524,400 |
| Jul 31, 2025 | 9.44 | 9.55 | 9.25 | 9.29 | 9.29 | -2.31% | 58,722,795 |
| Jul 30, 2025 | 9.59 | 9.63 | 9.41 | 9.51 | 9.51 | -1.04% | 53,209,345 |
| Jul 29, 2025 | 9.53 | 9.62 | 9.41 | 9.61 | 9.61 | 0.31% | 56,075,275 |
| Jul 28, 2025 | 9.59 | 9.70 | 9.49 | 9.58 | 9.58 | 0.21% | 58,997,765 |
| Jul 25, 2025 | 9.65 | 9.68 | 9.54 | 9.56 | 9.56 | -0.93% | 58,453,361 |
| Jul 24, 2025 | 9.35 | 9.66 | 9.33 | 9.65 | 9.65 | 2.77% | 107,577,592 |
| Jul 23, 2025 | 9.44 | 9.59 | 9.37 | 9.39 | 9.39 | - | 92,848,533 |
| Jul 22, 2025 | 9.39 | 9.41 | 9.27 | 9.39 | 9.39 | - | 61,209,987 |
| Jul 21, 2025 | 9.34 | 9.40 | 9.30 | 9.39 | 9.39 | 0.54% | 83,259,219 |
| Jul 18, 2025 | 9.33 | 9.37 | 9.29 | 9.34 | 9.34 | -0.11% | 48,794,770 |
| Jul 17, 2025 | 9.25 | 9.35 | 9.22 | 9.35 | 9.35 | 0.75% | 56,095,422 |
| Jul 16, 2025 | 9.35 | 9.35 | 9.23 | 9.28 | 9.28 | -0.43% | 45,847,669 |
| Jul 15, 2025 | 9.40 | 9.47 | 9.28 | 9.32 | 9.32 | -1.17% | 83,765,551 |
| Jul 14, 2025 | 9.68 | 9.68 | 9.35 | 9.43 | 9.43 | -1.36% | 103,566,781 |
| Jul 11, 2025 | 9.14 | 9.86 | 9.13 | 9.56 | 9.56 | 5.29% | 182,864,999 |
| Jul 10, 2025 | 8.97 | 9.15 | 8.95 | 9.08 | 9.08 | 0.67% | 55,286,301 |
| Jul 9, 2025 | 9.00 | 9.09 | 8.98 | 9.02 | 9.02 | -1.96% | 67,859,534 |
| Jul 8, 2025 | 9.11 | 9.30 | 9.02 | 9.20 | 9.08 | 3.95% | 127,847,806 |
| Jul 7, 2025 | 8.80 | 8.89 | 8.78 | 8.85 | 8.73 | 0.23% | 20,483,628 |