Sinolink Securities Co., Ltd. (SHA:600109)
China · Delayed Price · Currency is CNY 10.30
+0.13 (1.28%)
Oct 27, 2025, 11:30 AM CST
Sinolink Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.11 | 10.20 | 10.07 | 10.17 | 10.17 | 0.39% | 40,047,658 |
| Oct 23, 2025 | 10.01 | 10.13 | 9.92 | 10.13 | 10.13 | 0.80% | 38,550,087 |
| Oct 22, 2025 | 10.08 | 10.12 | 9.98 | 10.05 | 10.05 | -0.89% | 32,947,614 |
| Oct 21, 2025 | 10.10 | 10.28 | 10.07 | 10.14 | 10.14 | 0.40% | 56,066,685 |
| 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% | 78,461,663 |
| Oct 16, 2025 | 10.46 | 10.56 | 10.35 | 10.45 | 10.45 | -0.67% | 82,751,889 |
| 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% | 76,058,801 |
| Oct 13, 2025 | 10.01 | 10.21 | 10.00 | 10.18 | 10.18 | -1.26% | 54,496,255 |
| Oct 10, 2025 | 10.22 | 10.42 | 10.18 | 10.31 | 10.31 | 0.49% | 68,145,833 |
| Oct 9, 2025 | 10.20 | 10.31 | 10.08 | 10.26 | 10.26 | 0.29% | 60,122,303 |
| Sep 30, 2025 | 10.29 | 10.35 | 10.19 | 10.23 | 10.23 | -1.35% | 63,313,064 |
| Sep 29, 2025 | 9.93 | 10.54 | 9.88 | 10.37 | 10.37 | 4.43% | 114,095,104 |
| Sep 26, 2025 | 9.99 | 10.07 | 9.93 | 9.93 | 9.93 | -1.49% | 47,638,296 |
| Sep 25, 2025 | 9.78 | 10.29 | 9.75 | 10.08 | 10.08 | 3.07% | 99,996,461 |
| Sep 24, 2025 | 9.62 | 9.82 | 9.58 | 9.78 | 9.78 | 1.24% | 35,556,721 |
| Sep 23, 2025 | 9.80 | 9.81 | 9.50 | 9.66 | 9.66 | -1.83% | 49,977,384 |
| Sep 22, 2025 | 9.81 | 9.86 | 9.72 | 9.84 | 9.84 | 0.31% | 27,827,982 |
| Sep 19, 2025 | 9.88 | 9.92 | 9.79 | 9.81 | 9.81 | -0.81% | 32,140,638 |
| Sep 18, 2025 | 10.18 | 10.18 | 9.82 | 9.89 | 9.89 | -3.04% | 68,807,902 |
| Sep 17, 2025 | 10.07 | 10.21 | 10.01 | 10.20 | 10.20 | 1.29% | 50,577,866 |
| Sep 16, 2025 | 10.03 | 10.14 | 9.93 | 10.07 | 10.07 | 0.60% | 39,662,100 |
| Sep 15, 2025 | 10.04 | 10.10 | 10.00 | 10.01 | 10.01 | -0.30% | 33,015,156 |
| 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 |