Sinolink Securities Co., Ltd. (SHA:600109)
China · Delayed Price · Currency is CNY 9.35
+0.07 (0.75%)
Dec 8, 2025, 3:00 PM CST
Sinolink Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 9.40 | 9.49 | 9.37 | 9.41 | - | 1.40% | 43,902,502 |
| Dec 5, 2025 | 9.14 | 9.32 | 9.10 | 9.28 | 9.28 | 1.75% | 42,400,110 |
| Dec 4, 2025 | 9.08 | 9.18 | 9.06 | 9.12 | 9.12 | 0.44% | 19,521,585 |
| Dec 3, 2025 | 9.10 | 9.13 | 9.06 | 9.08 | 9.08 | -0.11% | 17,526,250 |
| Dec 2, 2025 | 9.17 | 9.18 | 9.08 | 9.09 | 9.09 | -1.09% | 17,776,150 |
| Dec 1, 2025 | 9.15 | 9.20 | 9.14 | 9.19 | 9.19 | 0.44% | 21,332,250 |
| Nov 28, 2025 | 9.13 | 9.17 | 9.09 | 9.15 | 9.15 | 0.11% | 17,373,390 |
| Nov 27, 2025 | 9.13 | 9.22 | 9.13 | 9.14 | 9.14 | - | 15,050,500 |
| Nov 26, 2025 | 9.19 | 9.22 | 9.14 | 9.14 | 9.14 | -0.54% | 15,878,590 |
| Nov 25, 2025 | 9.21 | 9.27 | 9.18 | 9.19 | 9.19 | -0.11% | 21,799,090 |
| Nov 24, 2025 | 9.17 | 9.21 | 9.11 | 9.20 | 9.20 | 0.66% | 21,842,190 |
| Nov 21, 2025 | 9.32 | 9.40 | 9.13 | 9.14 | 9.14 | -2.87% | 44,453,990 |
| Nov 20, 2025 | 9.57 | 9.59 | 9.40 | 9.41 | 9.41 | - | 32,165,460 |
| Nov 19, 2025 | 9.53 | 9.56 | 9.37 | 9.41 | 9.41 | -1.05% | 25,296,000 |
| Nov 18, 2025 | 9.52 | 9.55 | 9.48 | 9.51 | 9.51 | -0.11% | 22,901,050 |
| Nov 17, 2025 | 9.58 | 9.59 | 9.51 | 9.52 | 9.52 | -0.83% | 23,925,400 |
| Nov 14, 2025 | 9.63 | 9.67 | 9.60 | 9.60 | 9.60 | -0.83% | 21,786,800 |
| Nov 13, 2025 | 9.62 | 9.70 | 9.60 | 9.68 | 9.68 | 0.62% | 23,314,070 |
| Nov 12, 2025 | 9.70 | 9.71 | 9.55 | 9.62 | 9.62 | -0.82% | 30,345,630 |
| Nov 11, 2025 | 9.80 | 9.84 | 9.69 | 9.70 | 9.70 | -1.02% | 30,576,440 |
| Nov 10, 2025 | 9.70 | 9.86 | 9.67 | 9.80 | 9.80 | 0.82% | 40,883,690 |
| Nov 7, 2025 | 9.78 | 9.94 | 9.72 | 9.72 | 9.72 | -0.51% | 34,455,710 |
| Nov 6, 2025 | 9.74 | 9.85 | 9.74 | 9.77 | 9.77 | 0.41% | 33,447,390 |
| Nov 5, 2025 | 9.68 | 9.78 | 9.66 | 9.73 | 9.73 | -0.21% | 27,375,330 |
| Nov 4, 2025 | 9.85 | 9.85 | 9.71 | 9.75 | 9.75 | -1.22% | 42,425,170 |
| Nov 3, 2025 | 9.88 | 9.89 | 9.77 | 9.87 | 9.87 | -0.10% | 39,126,240 |
| Oct 31, 2025 | 10.01 | 10.07 | 9.88 | 9.88 | 9.88 | -3.42% | 112,897,200 |
| Oct 30, 2025 | 10.44 | 10.44 | 10.20 | 10.23 | 10.23 | -2.20% | 62,240,900 |
| Oct 29, 2025 | 10.17 | 10.46 | 10.14 | 10.46 | 10.46 | 3.05% | 82,062,480 |
| Oct 28, 2025 | 10.28 | 10.30 | 10.13 | 10.15 | 10.15 | -1.46% | 47,794,350 |
| Oct 27, 2025 | 10.26 | 10.34 | 10.19 | 10.30 | 10.30 | 1.28% | 61,650,460 |
| Oct 24, 2025 | 10.11 | 10.20 | 10.07 | 10.17 | 10.17 | 0.39% | 40,047,650 |
| Oct 23, 2025 | 10.01 | 10.13 | 9.92 | 10.13 | 10.13 | 0.80% | 38,550,080 |
| Oct 22, 2025 | 10.08 | 10.12 | 9.98 | 10.05 | 10.05 | -0.89% | 32,947,610 |
| Oct 21, 2025 | 10.10 | 10.28 | 10.07 | 10.14 | 10.14 | 0.40% | 56,066,680 |
| Oct 20, 2025 | 10.22 | 10.28 | 10.05 | 10.10 | 10.10 | 0.50% | 48,522,020 |
| Oct 17, 2025 | 10.45 | 10.52 | 10.03 | 10.05 | 10.05 | -3.83% | 78,461,660 |
| Oct 16, 2025 | 10.46 | 10.56 | 10.35 | 10.45 | 10.45 | -0.67% | 82,751,880 |
| Oct 15, 2025 | 10.24 | 10.52 | 10.16 | 10.52 | 10.52 | 3.14% | 98,394,030 |
| Oct 14, 2025 | 10.18 | 10.48 | 10.14 | 10.20 | 10.20 | 0.20% | 76,058,800 |
| Oct 13, 2025 | 10.01 | 10.21 | 10.00 | 10.18 | 10.18 | -1.26% | 54,496,250 |
| Oct 10, 2025 | 10.22 | 10.42 | 10.18 | 10.31 | 10.31 | 0.49% | 68,145,830 |
| Oct 9, 2025 | 10.20 | 10.31 | 10.08 | 10.26 | 10.26 | 0.29% | 60,122,300 |
| Sep 30, 2025 | 10.29 | 10.35 | 10.19 | 10.23 | 10.23 | -1.35% | 63,313,060 |
| Sep 29, 2025 | 9.93 | 10.54 | 9.88 | 10.37 | 10.37 | 4.43% | 114,095,100 |
| Sep 26, 2025 | 9.99 | 10.07 | 9.93 | 9.93 | 9.93 | -1.49% | 47,638,290 |
| Sep 25, 2025 | 9.78 | 10.29 | 9.75 | 10.08 | 10.08 | 3.07% | 99,996,460 |
| Sep 24, 2025 | 9.62 | 9.82 | 9.58 | 9.78 | 9.78 | 1.24% | 35,556,720 |
| Sep 23, 2025 | 9.80 | 9.81 | 9.50 | 9.66 | 9.66 | -1.83% | 49,977,380 |
| Sep 22, 2025 | 9.81 | 9.86 | 9.72 | 9.84 | 9.84 | 0.31% | 27,827,980 |